{"t":"FEIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-06-18",0.6144,0.7089,0.6144,0.6144,4050.0],["1980-06-19",0.6616,0.7561,0.6616,0.6616,11475.0],["1980-06-20",0.7089,0.8034,0.7089,0.7089,9450.0],["1980-06-23",0.8034,0.8979,0.8034,0.8034,9450.0],["1980-06-24",0.8034,0.8979,0.8034,0.8034,8775.0],["1980-06-25",0.8034,0.8743,0.7798,0.7798,6750.0],["1980-06-26",0.8034,0.8979,0.8034,0.8034,21600.0],["1980-06-27",0.827,0.9215,0.827,0.827,13500.0],["1980-06-30",0.8506,0.9452,0.8506,0.8506,3375.0],["1980-07-01",0.8506,0.9452,0.8506,0.8506,8775.0],["1980-07-02",1.016,1.1106,1.016,1.016,30375.0],["1980-07-03",1.0397,1.1814,1.0397,1.0397,10125.0],["1980-07-07",1.0397,1.0869,0.9924,0.9924,4050.0],["1980-07-08",0.9924,0.9924,0.8979,0.8979,9450.0],["1980-07-09",0.8979,1.0397,0.8979,0.8979,9450.0],["1980-07-10",0.8979,0.8979,0.8979,0.8979,0.0],["1980-07-11",0.9452,1.0397,0.9452,0.9452,3375.0],["1980-07-14",0.9452,1.0397,0.9452,0.9452,8775.0],["1980-07-15",0.9452,0.9452,0.9452,0.9452,0.0],["1980-07-16",0.9452,0.9452,0.9452,0.9452,0.0],["1980-07-17",0.9452,1.0397,0.9215,0.9215,2025.0],["1980-07-18",0.9215,0.9215,0.9215,0.9215,0.0],["1980-07-21",0.9688,1.0869,0.9688,0.9688,11475.0],["1980-07-22",0.9924,1.1342,0.9924,0.9924,8775.0],["1980-07-23",1.016,1.1342,1.016,1.016,6075.0],["1980-07-24",1.016,1.1342,1.016,1.016,7425.0],["1980-07-25",1.016,1.1342,1.016,1.016,2025.0],["1980-07-28",1.016,1.1106,0.9924,0.9924,2700.0],["1980-07-29",1.0397,1.1814,1.0397,1.0397,22950.0],["1980-07-30",1.0397,1.1814,1.0397,1.0397,5400.0],["1980-07-31",1.0397,1.1814,1.0397,1.0397,14175.0],["1980-08-01",1.0869,1.1814,1.0869,1.0869,8100.0],["1980-08-04",1.1342,1.2287,1.1342,1.1342,7425.0],["1980-08-05",1.1342,1.2287,1.0869,1.0869,7425.0],["1980-08-06",1.0869,1.0869,1.0869,1.0869,0.0],["1980-08-07",1.0869,1.2287,1.0869,1.0869,4050.0],["1980-08-08",1.0869,1.0869,1.0869,1.0869,0.0],["1980-08-11",1.0869,1.2287,1.0869,1.0869,18225.0],["1980-08-12",1.3232,1.4177,1.3232,1.3232,35100.0],["1980-08-13",1.654,1.7958,1.654,1.654,38475.0],["1980-08-14",1.7485,1.8903,1.7485,1.7485,30375.0],["1980-08-15",1.7958,1.8903,1.7958,1.7958,29700.0],["1980-08-18",1.7485,1.7485,1.654,1.654,21600.0],["1980-08-19",1.654,1.654,1.5123,1.5123,47925.0],["1980-08-20",1.5123,1.5595,1.4177,1.4177,16200.0],["1980-08-21",1.7013,1.8903,1.7013,1.7013,29025.0],["1980-08-22",1.7013,1.7958,1.7013,1.7013,8100.0],["1980-08-25",1.7485,1.8903,1.7485,1.7485,37125.0],["1980-08-26",1.7485,1.8431,1.7013,1.7013,10125.0],["1980-08-27",1.7013,1.8431,1.6777,1.6777,5400.0],["1980-08-28",1.7485,1.8903,1.7485,1.7485,8100.0],["1980-08-29",2.0321,2.1739,2.0321,2.0321,30375.0],["1980-09-02",2.0321,2.1266,1.9848,1.9848,14175.0],["1980-09-03",1.9848,2.1266,1.9848,1.9848,10125.0],["1980-09-04",1.9848,2.0793,1.8903,1.8903,22950.0],["1980-09-05",1.8903,2.0321,1.8903,1.8903,8100.0],["1980-09-08",1.8903,2.0321,1.8903,1.8903,7425.0],["1980-09-09",1.8903,1.9376,1.7958,1.7958,35100.0],["1980-09-10",1.8903,2.0793,1.8903,1.8903,13500.0],["1980-09-11",1.9376,2.1266,1.9376,1.9376,4050.0],["1980-09-12",1.9376,2.1266,1.9376,1.9376,24975.0],["1980-09-15",1.9376,2.103,1.9376,1.9376,16200.0],["1980-09-16",2.2684,2.4102,2.2684,2.2684,39150.0],["1980-09-17",2.6937,2.8827,2.6937,2.6937,133650.0],["1980-09-18",2.6937,2.8355,2.6937,2.6937,28350.0],["1980-09-19",2.6937,2.8355,2.6937,2.6937,32400.0],["1980-09-22",2.6937,2.741,2.5992,2.5992,20925.0],["1980-09-23",2.5992,2.741,2.5992,2.5992,9450.0],["1980-09-24",2.5992,2.741,2.5992,2.5992,4050.0],["1980-09-25",2.5992,2.741,2.5992,2.5992,2700.0],["1980-09-26",2.6464,2.7882,2.6464,2.6464,46575.0],["1980-09-29",2.9064,2.9064,2.7291,2.7291,13500.0],["1980-09-30",2.7291,2.9064,2.7291,2.7291,18900.0],["1980-10-01",2.7646,2.9772,2.7646,2.7646,10800.0],["1980-10-02",2.7646,2.9418,2.7646,2.7646,16200.0],["1980-10-03",2.8355,3.0481,2.8355,2.8355,26100.0],["1980-10-06",2.8355,3.0481,2.8355,2.8355,8550.0],["1980-10-07",2.8355,3.0481,2.8355,2.8355,26100.0],["1980-10-08",2.8355,2.9772,2.8355,2.8355,3600.0],["1980-10-09",2.8355,3.0481,2.8355,2.8355,16200.0],["1980-10-10",3.2608,3.4735,3.2608,3.2608,17550.0],["1980-10-13",3.4735,3.6861,3.4735,3.4735,51750.0],["1980-10-14",3.4735,3.5443,3.4026,3.4026,5850.0],["1980-10-15",3.4026,3.4735,3.2608,3.2608,9900.0],["1980-10-16",3.2608,3.3317,3.119,3.119,12600.0],["1980-10-17",3.119,3.2608,3.119,3.119,7650.0],["1980-10-20",3.119,3.2608,3.0481,3.0481,13500.0],["1980-10-21",3.119,3.2608,3.119,3.119,9900.0],["1980-10-22",3.119,3.3317,3.119,3.119,23850.0],["1980-10-23",3.1899,3.3317,3.1899,3.1899,15300.0],["1980-10-24",3.2608,3.4026,3.2608,3.2608,32400.0],["1980-10-27",3.2608,3.4735,3.2608,3.2608,10350.0],["1980-10-28",3.2608,3.4735,3.2608,3.2608,19800.0],["1980-10-29",3.3317,3.5443,3.3317,3.3317,10350.0],["1980-10-30",3.3317,3.5443,3.3317,3.3317,8100.0],["1980-10-31",3.4026,3.6152,3.4026,3.4026,27000.0],["1980-11-03",3.4026,3.4735,3.2608,3.2608,34650.0],["1980-11-05",3.2608,3.3671,3.1899,3.1899,20700.0],["1980-11-06",3.0836,3.0836,3.0481,3.0481,195300.0],["1980-11-07",3.0481,3.1545,3.0481,3.0481,191250.0],["1980-11-10",3.2608,3.3317,3.2608,3.2608,223200.0],["1980-11-11",3.3671,3.4735,3.3671,3.3671,146250.0],["1980-11-12",3.757,3.9342,3.757,3.757,135900.0],["1980-11-13",3.8279,3.9697,3.8279,3.8279,137250.0],["1980-11-14",3.8988,4.0406,3.8988,3.8988,95400.0],["1980-11-17",3.8988,3.9697,3.7924,3.7924,30600.0],["1980-11-18",3.8279,3.9697,3.8279,3.8279,24300.0],["1980-11-19",3.6861,3.6861,3.5443,3.5443,69750.0],["1980-11-20",3.757,3.8988,3.757,3.757,58950.0],["1980-11-21",3.757,3.8988,3.757,3.757,26550.0],["1980-11-24",3.757,3.757,3.5443,3.5443,35550.0],["1980-11-25",3.6861,3.8279,3.6861,3.6861,5850.0],["1980-11-26",3.757,3.8988,3.757,3.757,18450.0],["1980-11-28",3.9697,4.0406,3.9697,3.9697,22050.0],["1980-12-01",3.9697,3.9697,3.7924,3.7924,30600.0],["1980-12-02",3.7924,3.8988,3.757,3.757,16200.0],["1980-12-03",3.757,3.8988,3.757,3.757,13050.0],["1980-12-04",3.757,3.8988,3.757,3.757,10800.0],["1980-12-05",3.757,3.8279,3.6861,3.6861,17550.0],["1980-12-08",3.6861,3.6861,3.4735,3.4735,47250.0],["1980-12-09",3.6861,3.8279,3.6861,3.6861,51300.0],["1980-12-10",3.9697,4.0406,3.9697,3.9697,61200.0],["1980-12-11",3.6861,3.6861,3.5443,3.5443,29700.0],["1980-12-12",3.6152,3.8279,3.6152,3.6152,19350.0],["1980-12-15",3.9697,4.1114,3.9697,3.9697,19350.0],["1980-12-16",3.9697,4.1114,3.9697,3.9697,20700.0],["1980-12-17",4.0406,4.2532,4.0406,4.0406,15300.0],["1980-12-18",4.4482,4.6785,4.4482,4.6076,54900.0],["1980-12-19",4.6076,4.7494,4.5368,4.6608,52650.0],["1980-12-22",4.7494,4.9266,4.7494,4.8912,37800.0],["1980-12-23",4.8912,4.9975,4.8557,4.8557,35100.0],["1980-12-24",4.8558,4.8558,4.714,4.714,13500.0],["1980-12-26",4.6785,4.6785,4.6608,4.6608,4500.0],["1980-12-29",4.6608,4.6608,4.6076,4.6076,31950.0],["1980-12-30",4.6431,4.838,4.6431,4.8203,15300.0],["1980-12-31",4.8203,4.8558,4.7849,4.8203,10800.0],["1981-01-02",4.8203,4.8557,4.7671,4.8557,4500.0],["1981-01-05",4.8558,5.352,4.838,5.352,30150.0],["1981-01-06",5.3697,5.7773,5.3697,5.5115,78300.0],["1981-01-07",5.5115,5.5115,5.0507,5.4937,86850.0],["1981-01-08",5.6355,6.2203,5.6355,5.9899,102600.0],["1981-01-09",5.9899,6.3267,5.8659,6.1494,70200.0],["1981-01-12",6.0963,6.0963,5.8304,5.8836,34200.0],["1981-01-13",5.8304,5.8304,5.6532,5.6709,32850.0],["1981-01-14",5.6709,5.6709,5.5292,5.5292,38250.0],["1981-01-15",5.5292,5.6001,5.3874,5.4583,62100.0],["1981-01-16",5.4583,5.5292,5.4406,5.4406,6300.0],["1981-01-19",5.4406,5.5646,5.3165,5.4583,52200.0],["1981-01-20",5.5292,5.8127,5.5292,5.7418,50400.0],["1981-01-21",5.7418,5.7418,5.5646,5.6178,37350.0],["1981-01-22",5.6178,5.6532,5.6178,5.6355,6300.0],["1981-01-23",5.6355,5.7241,5.5646,5.5646,7650.0],["1981-01-26",5.5469,5.5469,5.4228,5.4228,15750.0],["1981-01-27",5.4583,5.6709,5.4583,5.6709,20250.0],["1981-01-28",5.6709,5.9545,5.6709,5.8836,51300.0],["1981-01-29",5.8482,5.8482,5.8127,5.8304,15750.0],["1981-01-30",5.8304,5.8659,5.7773,5.7773,5850.0],["1981-02-02",5.7418,5.7418,5.1747,5.2988,35100.0],["1981-02-03",5.2988,5.3165,5.033,5.033,18450.0],["1981-02-04",5.1039,5.3165,5.1039,5.2456,28800.0],["1981-02-05",5.2811,5.4228,5.2811,5.3697,20250.0],["1981-02-06",5.476,5.6709,5.476,5.476,37350.0],["1981-02-09",5.476,5.476,5.4583,5.4583,6300.0],["1981-02-10",5.3874,5.3874,5.3165,5.3342,11250.0],["1981-02-11",5.2988,5.2988,5.2988,5.2988,900.0],["1981-02-12",5.3874,5.6709,5.3874,5.4937,22050.0],["1981-02-13",5.4937,5.7418,5.352,5.7064,73350.0],["1981-02-17",5.7064,5.8482,5.7064,5.7596,27450.0],["1981-02-18",5.7596,5.795,5.6709,5.7418,33750.0],["1981-02-19",5.7064,5.7064,5.4937,5.5646,27000.0],["1981-02-20",5.5646,5.6355,5.4937,5.5823,10350.0],["1981-02-23",5.6178,5.9722,5.6178,5.9722,31050.0],["1981-02-24",6.0254,6.6456,6.0254,6.6456,163800.0],["1981-02-25",6.6988,7.0887,6.6988,7.0887,175500.0],["1981-02-26",7.2305,7.4077,7.2305,7.3722,75600.0],["1981-02-27",7.3368,7.3368,7.1419,7.1596,42750.0],["1981-03-02",7.1596,7.2305,7.0178,7.2305,62550.0],["1981-03-03",7.2482,7.3368,7.2482,7.3191,40500.0],["1981-03-04",7.3013,7.3013,7.2127,7.3013,20700.0],["1981-03-05",7.3013,7.3545,7.1773,7.2482,26100.0],["1981-03-06",7.2482,7.4608,7.195,7.4254,50400.0],["1981-03-09",7.6203,8.0988,7.6203,8.0988,49500.0],["1981-03-10",8.0988,8.471,8.0811,8.1343,111150.0],["1981-03-11",8.1343,8.152,7.6381,7.6381,90000.0],["1981-03-12",7.6381,7.8684,7.6026,7.833,69750.0],["1981-03-13",7.833,7.9748,7.6203,7.6203,43650.0],["1981-03-16",7.6203,7.6203,7.5672,7.6203,15300.0],["1981-03-17",7.6203,7.7798,7.6203,7.7444,18900.0],["1981-03-18",7.7621,8.0102,7.7621,7.9748,22050.0],["1981-03-19",8.0102,8.5419,8.0102,8.5419,48600.0],["1981-03-20",8.595,9.428,8.595,9.428,122850.0],["1981-03-23",9.428,9.428,8.9317,9.0381,86400.0],["1981-03-24",9.2153,9.6406,9.2153,9.6229,73350.0],["1981-03-25",9.6229,10.2077,9.428,10.2077,130500.0],["1981-03-26",10.2077,10.6685,10.2077,10.3495,119700.0],["1981-03-27",10.2077,10.2077,9.8533,9.8533,48600.0],["1981-03-30",9.2153,9.2153,8.5419,8.7545,161550.0],["1981-03-31",9.2153,9.7115,9.2153,9.7115,118350.0],["1981-04-01",9.7824,9.9242,9.7824,9.7824,58050.0],["1981-04-02",9.7115,9.7115,9.3925,9.5697,28800.0],["1981-04-03",9.6052,9.7824,9.6052,9.6052,24300.0],["1981-04-06",9.4988,9.4988,9.1798,9.4634,41400.0],["1981-04-07",9.3216,9.3216,9.1444,9.2685,35550.0],["1981-04-08",9.2685,9.3925,9.109,9.3925,30600.0],["1981-04-09",9.3925,10.0305,9.3925,10.0305,60300.0],["1981-04-10",10.0305,10.2609,9.5343,9.8533,71550.0],["1981-04-13",9.8887,10.3849,9.8887,10.1014,68400.0],["1981-04-14",10.8457,10.8457,10.2432,10.7039,82350.0],["1981-04-15",10.5976,10.5976,10.3849,10.5621,52650.0],["1981-04-16",10.5621,11.5191,10.5621,11.5191,64800.0],["1981-04-20",11.5191,12.1217,11.5191,12.0508,66150.0],["1981-04-21",12.0508,12.4052,12.0508,12.228,102375.0],["1981-04-22",12.0862,12.0862,11.0229,11.4837,101475.0],["1981-04-23",11.4837,11.4837,10.8102,11.1647,156825.0],["1981-04-24",11.2001,11.9444,11.2001,11.8735,49050.0],["1981-04-27",11.8735,12.4761,11.8027,11.8027,69300.0],["1981-04-28",11.7672,11.7672,11.2356,11.7318,64800.0],["1981-04-29",11.7318,11.7672,11.4128,11.4837,13500.0],["1981-04-30",11.4837,11.6963,11.3773,11.4128,20700.0],["1981-05-01",11.4128,12.0153,11.4128,11.6254,29475.0],["1981-05-04",11.3419,11.3419,10.9166,11.1292,38025.0],["1981-05-05",11.0938,11.0938,10.6685,11.0938,57600.0],["1981-05-06",11.0938,11.3065,10.952,10.9875,25425.0],["1981-05-07",10.9875,11.0229,10.8811,10.8811,13275.0],["1981-05-08",10.9166,11.1647,10.9166,11.0584,18000.0],["1981-05-11",11.0583,11.2001,11.0229,11.0229,11925.0],["1981-05-12",11.0229,11.2001,10.8102,10.8811,14850.0],["1981-05-13",10.8811,11.1292,10.6685,10.8811,30600.0],["1981-05-14",11.0938,11.8381,11.0938,11.8027,40050.0],["1981-05-15",11.8027,11.909,11.4837,11.8027,249975.0],["1981-05-18",11.8027,11.9799,11.6609,11.8381,92925.0],["1981-05-19",11.8381,12.0153,11.7318,12.0153,54225.0],["1981-05-20",12.1925,13.2204,12.1925,13.185,151200.0],["1981-05-21",13.185,13.2913,12.7951,13.0432,77850.0],["1981-05-22",12.9369,12.9369,12.6887,12.6887,25650.0],["1981-05-26",12.6887,12.9723,12.6887,12.9723,29475.0],["1981-05-27",12.9723,14.1419,12.8305,14.1419,82125.0],["1981-05-28",14.1419,14.3546,13.6812,14.3191,71100.0],["1981-05-29",14.3191,15.0989,14.2837,14.2837,69975.0],["1981-06-01",14.2837,14.5672,13.6103,13.6457,52650.0],["1981-06-02",13.6457,13.7875,13.0786,13.0786,60975.0],["1981-06-03",13.0786,13.4685,13.0432,13.3267,55800.0],["1981-06-04",13.2558,13.2558,12.6179,12.8305,26775.0],["1981-06-05",12.9014,13.3267,12.9014,13.2558,44775.0],["1981-06-08",13.2558,13.5394,13.2204,13.5394,25650.0],["1981-06-09",13.5394,13.9647,13.3976,13.6103,47025.0],["1981-06-10",13.6812,14.1774,13.6812,13.7875,50400.0],["1981-06-11",13.8229,14.8862,13.8229,14.8862,105075.0],["1981-06-12",14.8862,15.3116,14.5672,14.9217,71100.0],["1981-06-15",14.9217,15.2761,14.0356,14.1419,69525.0],["1981-06-16",14.1419,14.39,13.2558,13.2558,63900.0],["1981-06-17",13.2558,13.3976,12.8305,13.2558,113625.0],["1981-06-18",13.2558,13.6103,13.1495,13.185,54675.0],["1981-06-19",13.185,13.8229,13.0432,13.5039,36000.0],["1981-06-22",13.4331,13.4331,13.1141,13.2913,29925.0],["1981-06-23",13.2913,13.7875,13.2558,13.6812,20925.0],["1981-06-24",13.8938,14.1419,13.8938,13.9647,30150.0],["1981-06-25",14.1774,14.5318,14.1774,14.3191,54000.0],["1981-06-26",14.3191,14.6381,14.2483,14.2483,32850.0],["1981-06-29",14.2483,14.4609,13.8229,13.9293,27450.0],["1981-06-30",13.9293,14.0002,13.185,13.185,19350.0],["1981-07-01",13.185,13.5748,13.185,13.5748,29700.0],["1981-07-02",13.5748,13.8584,13.185,13.2204,30825.0],["1981-07-06",12.866,12.866,12.6179,12.7596,39825.0],["1981-07-07",12.7596,12.9723,12.6533,12.6887,19575.0],["1981-07-08",12.6887,12.9369,11.8027,12.0508,61650.0],["1981-07-09",12.0508,12.1925,10.9166,11.4482,93825.0],["1981-07-10",11.4482,11.6609,11.3419,11.59,76050.0],["1981-07-13",11.6963,12.1925,11.6963,11.8381,32175.0],["1981-07-14",11.8381,12.1217,11.6609,11.909,31950.0],["1981-07-15",11.909,12.4052,11.909,12.1925,25200.0],["1981-07-16",12.2634,12.4406,12.2634,12.3343,15975.0],["1981-07-17",12.3343,12.3698,12.1217,12.1925,7425.0],["1981-07-20",12.1925,12.1925,11.9799,11.9799,10350.0],["1981-07-21",11.9799,11.9799,11.5191,11.59,25875.0],["1981-07-22",11.6254,11.8381,11.6254,11.6609,23850.0],["1981-07-23",11.6609,11.7672,11.5546,11.7672,7200.0],["1981-07-24",12.0508,12.4052,12.0508,12.3698,29700.0],["1981-07-27",12.3698,12.6179,12.1925,12.1925,27000.0],["1981-07-28",12.1217,12.1217,11.6609,11.6609,29925.0],["1981-07-29",11.6609,11.8381,11.6609,11.6609,12825.0],["1981-07-30",11.7318,12.0508,11.7318,12.0508,11925.0],["1981-07-31",12.1571,12.3343,12.1571,12.1925,11475.0],["1981-08-03",12.1925,12.1925,11.8381,11.8381,9450.0],["1981-08-04",11.8381,11.9799,11.8381,11.909,20475.0],["1981-08-05",11.9799,12.2634,11.9799,12.228,9675.0],["1981-08-06",12.228,12.4406,11.9444,12.2634,17550.0],["1981-08-07",12.1925,12.1925,12.0508,12.0508,3150.0],["1981-08-10",11.9799,11.9799,11.8027,11.8027,2250.0],["1981-08-11",11.909,12.2989,11.909,12.1571,26325.0],["1981-08-12",12.2989,12.4761,12.2989,12.2989,31725.0],["1981-08-13",12.2989,12.4761,12.2989,12.3698,20700.0],["1981-08-14",12.3698,12.4406,12.1925,12.1925,19350.0],["1981-08-17",12.0508,12.0508,11.8381,11.8381,9000.0],["1981-08-18",11.8027,11.8027,11.3773,11.5191,26100.0],["1981-08-19",11.5191,11.5546,11.4128,11.5191,8100.0],["1981-08-20",11.4837,11.4837,10.7748,11.0584,47475.0],["1981-08-21",11.0229,11.0229,10.1368,10.1723,58950.0],["1981-08-24",9.8178,9.8178,9.5343,9.5697,115650.0],["1981-08-25",9.7115,10.3495,9.7115,10.3495,91125.0],["1981-08-26",10.3495,10.5621,10.1014,10.5621,63675.0],["1981-08-27",10.4913,10.4913,10.1368,10.2432,38925.0],["1981-08-28",10.2786,10.633,10.2786,10.3849,22275.0],["1981-08-31",10.3849,10.6685,10.2077,10.2077,34650.0],["1981-09-01",10.2077,10.3495,10.0659,10.2077,25875.0],["1981-09-02",10.2077,10.4204,10.2077,10.2077,19800.0],["1981-09-03",10.2077,10.3495,10.0659,10.1014,15075.0],["1981-09-04",9.995,9.995,9.0735,9.2153,51300.0],["1981-09-08",9.2153,9.3571,8.4355,8.7191,59850.0],["1981-09-09",8.7191,9.109,8.471,8.9672,47025.0],["1981-09-10",9.0381,9.2507,9.0381,9.1444,38475.0],["1981-09-11",9.2862,9.6052,9.2862,9.2862,42525.0],["1981-09-14",9.2862,9.4988,9.1444,9.4634,26775.0],["1981-09-15",9.4634,9.4634,8.5064,8.7191,159300.0],["1981-09-16",8.6482,8.6482,7.9393,8.0457,134550.0],["1981-09-17",8.152,8.5773,8.152,8.1874,75825.0],["1981-09-18",8.2229,8.5773,8.2229,8.2583,26775.0],["1981-09-21",8.2583,8.6482,8.0811,8.5773,16650.0],["1981-09-22",8.5773,8.5773,8.2229,8.2229,18225.0],["1981-09-23",8.0102,8.0102,7.3368,7.7267,121950.0],["1981-09-24",7.7267,7.9039,7.5849,7.6203,29250.0],["1981-09-25",7.514,7.514,7.1241,7.1241,52200.0],["1981-09-28",7.1241,8.0102,6.6634,7.9748,118575.0],["1981-09-29",7.9748,8.0457,7.6912,8.0457,38025.0],["1981-09-30",7.9393,7.9393,7.514,7.7976,38250.0],["1981-10-01",7.7976,8.0102,7.7621,8.0102,20250.0],["1981-10-02",8.1874,8.471,8.1874,8.2938,33300.0],["1981-10-05",8.5064,8.7545,8.5064,8.5773,35775.0],["1981-10-06",8.5773,8.6128,8.3646,8.5064,17100.0],["1981-10-07",8.5064,9.0026,8.4355,9.0026,14850.0],["1981-10-08",9.0026,9.7824,8.9317,9.6052,44100.0],["1981-10-09",9.6052,9.6761,8.9672,9.2153,34200.0],["1981-10-12",9.2153,9.2862,8.9672,9.1444,23175.0],["1981-10-13",9.2507,9.7115,9.2507,9.3216,38025.0],["1981-10-14",9.3216,9.3925,8.8609,8.8609,31725.0],["1981-10-15",8.8609,9.0735,8.6836,9.0735,22725.0],["1981-10-16",9.0735,9.1444,9.0026,9.0735,15750.0],["1981-10-19",9.0735,9.6052,9.0735,9.2862,66600.0],["1981-10-20",9.6406,10.2432,9.6406,10.1014,99450.0],["1981-10-21",10.1723,10.952,10.1723,10.4913,104175.0],["1981-10-22",10.314,10.314,10.1368,10.2432,29250.0],["1981-10-23",10.2432,10.9166,10.2077,10.5976,56475.0],["1981-10-26",10.5621,10.5621,10.0305,10.0305,102600.0],["1981-10-27",10.0659,10.9875,10.0659,10.7394,127575.0],["1981-10-28",10.7748,11.0583,10.7748,10.7748,43875.0],["1981-10-29",10.7748,11.0938,10.7039,10.952,13050.0],["1981-10-30",10.952,11.271,10.7748,11.271,41625.0],["1981-11-02",11.271,11.3419,10.9166,11.3419,45675.0],["1981-11-03",11.271,11.271,10.952,11.2356,31950.0],["1981-11-04",11.2356,11.3065,11.1292,11.271,11475.0],["1981-11-05",11.271,11.3065,10.9166,10.9166,9900.0],["1981-11-06",10.9166,10.9166,10.4558,10.7748,29925.0],["1981-11-09",10.7748,10.8811,10.5267,10.5976,25650.0],["1981-11-10",10.633,10.7748,10.633,10.7748,22275.0],["1981-11-11",10.7748,10.8457,10.7039,10.7394,12825.0],["1981-11-12",11.0584,11.6254,11.0584,11.3773,113850.0],["1981-11-13",11.271,11.271,11.0229,11.0229,12825.0],["1981-11-16",10.9166,10.9166,10.5976,10.6685,29250.0],["1981-11-17",10.633,10.633,10.3849,10.4204,49050.0],["1981-11-18",10.4558,10.5621,10.4558,10.4913,6075.0],["1981-11-19",10.3849,10.3849,10.3495,10.3849,19575.0],["1981-11-20",10.3849,10.7039,10.2786,10.7039,7875.0],["1981-11-23",10.633,10.633,10.4558,10.4913,54450.0],["1981-11-24",10.4913,10.5621,10.3849,10.5267,33975.0],["1981-11-25",10.5267,10.7748,10.4558,10.5621,36225.0],["1981-11-27",10.5621,10.5976,10.4913,10.4913,15975.0],["1981-11-30",10.4204,10.4204,10.2077,10.4204,13500.0],["1981-12-01",10.3495,10.3495,9.995,10.0305,33075.0],["1981-12-02",9.9242,9.9242,9.7824,9.7824,18675.0],["1981-12-03",9.7824,9.995,9.6406,9.9596,33525.0],["1981-12-04",10.2077,10.2786,10.2077,10.2432,15075.0],["1981-12-07",10.2077,10.2077,9.7115,9.7824,29025.0],["1981-12-08",9.7824,9.8533,9.6761,9.8533,13050.0],["1981-12-09",9.8533,9.9242,9.7824,9.8887,18675.0],["1981-12-10",9.8887,9.995,9.8533,9.9242,5625.0],["1981-12-11",9.9242,9.9242,9.8178,9.8887,12375.0],["1981-12-14",9.8533,9.8533,9.6406,9.6761,22500.0],["1981-12-15",9.6406,9.6406,9.4634,9.6052,12375.0],["1981-12-16",9.6052,10.2077,9.4988,9.8533,38700.0],["1981-12-17",9.8533,9.8887,9.5697,9.6052,36225.0],["1981-12-18",9.6052,9.7469,9.5697,9.7469,37800.0],["1981-12-21",9.7469,9.7824,9.5697,9.7469,18450.0],["1981-12-22",9.7824,10.1014,9.7824,9.8178,17775.0],["1981-12-23",9.8178,10.1014,9.2153,9.3216,71550.0],["1981-12-24",9.0735,9.0735,8.0457,8.0811,144000.0],["1981-12-28",8.0811,8.0811,7.9039,8.0102,91800.0],["1981-12-29",8.0102,8.0457,7.5495,7.7267,77850.0],["1981-12-30",7.7267,8.2229,7.6912,8.0457,66375.0],["1981-12-31",8.1874,8.471,8.1874,8.4355,46575.0],["1982-01-04",8.4355,8.5773,8.2938,8.4355,47700.0],["1982-01-05",8.4355,8.5419,8.2583,8.3292,15750.0],["1982-01-06",8.2938,8.2938,8.0811,8.2229,11025.0],["1982-01-07",8.2229,8.2229,8.0811,8.2229,16650.0],["1982-01-08",8.3647,8.4355,8.3647,8.3647,13500.0],["1982-01-11",8.3646,8.3646,7.833,7.833,32400.0],["1982-01-12",7.833,7.9039,7.6203,7.6203,67950.0],["1982-01-13",7.6203,7.6912,7.5849,7.6203,17100.0],["1982-01-14",7.6203,8.0102,7.6203,7.9748,15975.0],["1982-01-15",7.9748,8.0457,7.9393,8.0102,16875.0],["1982-01-18",8.0102,8.3647,7.8684,8.3647,15975.0],["1982-01-19",8.3646,8.6128,8.3292,8.3292,12375.0],["1982-01-20",8.3292,8.4001,8.2938,8.3647,16650.0],["1982-01-21",8.4355,8.5773,8.4355,8.5064,12150.0],["1982-01-22",8.5064,8.5773,8.471,8.5419,12825.0],["1982-01-25",8.5419,8.5419,8.3292,8.3647,19125.0],["1982-01-26",8.2583,8.2583,8.2229,8.2583,4725.0],["1982-01-27",8.2583,8.2583,8.1165,8.152,12375.0],["1982-01-28",8.3292,9.3216,8.3292,9.3216,40950.0],["1982-01-29",9.3216,9.7115,9.0735,9.1444,47700.0],["1982-02-01",9.1444,9.4634,8.79,8.79,48150.0],["1982-02-02",9.0026,9.2862,9.0026,9.1799,13725.0],["1982-02-03",9.1799,9.2153,9.0026,9.0381,4725.0],["1982-02-04",9.0381,9.3216,9.0026,9.3216,20925.0],["1982-02-05",9.4634,9.5697,9.4634,9.5697,26550.0],["1982-02-08",9.5697,9.5697,8.7545,8.9672,27225.0],["1982-02-09",8.9672,9.2153,8.79,8.8963,19125.0],["1982-02-10",8.9672,9.0735,8.9672,8.9672,7650.0],["1982-02-11",8.9672,9.0026,8.9672,8.9672,2250.0],["1982-02-12",8.9672,9.0735,8.9317,9.0735,3825.0],["1982-02-16",9.0381,9.0381,8.5419,8.8963,33975.0],["1982-02-17",8.8963,8.8963,8.8254,8.8254,900.0],["1982-02-18",8.79,8.79,8.5773,8.79,14850.0],["1982-02-19",8.6482,8.6482,8.1874,8.2229,13275.0],["1982-02-22",8.2583,8.7191,8.2583,8.2583,33750.0],["1982-02-23",8.2583,8.5773,8.2229,8.5773,17325.0],["1982-02-24",8.5773,8.8254,8.5064,8.8254,18450.0],["1982-02-25",9.0735,9.3216,9.0735,9.2153,47475.0],["1982-02-26",9.3216,9.6052,9.3216,9.3571,30825.0],["1982-03-01",9.3571,9.4988,9.109,9.428,29025.0],["1982-03-02",9.428,9.6052,9.2507,9.3216,21600.0],["1982-03-03",9.2507,9.2507,9.1444,9.1444,20700.0],["1982-03-04",9.1444,9.1444,8.4001,8.6482,37350.0],["1982-03-05",8.6482,8.79,8.2938,8.4001,40950.0],["1982-03-08",8.4001,8.5064,8.2229,8.2938,5850.0],["1982-03-09",8.2938,8.6128,8.0811,8.4355,35550.0],["1982-03-10",8.471,8.79,8.471,8.5773,29925.0],["1982-03-11",8.5773,8.6128,8.2229,8.2229,31275.0],["1982-03-12",8.2229,8.2583,7.6558,7.6558,43425.0],["1982-03-15",7.6558,7.7267,7.3722,7.5495,41625.0],["1982-03-16",7.5495,7.9039,7.514,7.514,32175.0],["1982-03-17",7.514,7.9039,7.514,7.9039,16425.0],["1982-03-18",7.9039,8.0811,7.7621,7.9393,61200.0],["1982-03-19",7.9393,7.9748,7.3013,7.3722,31275.0],["1982-03-22",7.5849,7.9039,7.5849,7.6912,26550.0],["1982-03-23",7.7976,8.2583,7.7976,8.152,47025.0],["1982-03-24",8.152,8.4001,8.0811,8.0811,28125.0],["1982-03-25",8.0811,8.3646,8.0102,8.2938,18675.0],["1982-03-26",8.3646,8.5064,8.3646,8.4001,14850.0],["1982-03-29",8.2583,8.2583,8.0102,8.2229,12150.0],["1982-03-30",8.2583,8.4355,8.2583,8.3647,7875.0],["1982-03-31",8.3647,8.3647,8.2938,8.3647,6525.0],["1982-04-01",8.3646,8.5773,8.152,8.5773,13950.0],["1982-04-02",8.5773,8.6836,8.5419,8.6836,27675.0],["1982-04-05",8.6836,8.6836,8.3646,8.4001,63225.0],["1982-04-06",8.4001,8.5064,8.3646,8.4001,30825.0],["1982-04-07",8.4001,8.4355,8.3292,8.3292,13500.0],["1982-04-08",8.3292,8.4355,8.2938,8.4001,6525.0],["1982-04-12",8.4001,8.4355,8.2229,8.2229,5400.0],["1982-04-13",8.2229,8.3646,8.2229,8.2938,4725.0],["1982-04-14",8.2938,8.3292,8.0102,8.152,22275.0],["1982-04-15",8.152,8.2229,8.0457,8.2229,7200.0],["1982-04-16",8.2229,8.2229,7.9393,7.9393,4725.0],["1982-04-19",8.0102,8.152,8.0102,8.0811,14850.0],["1982-04-20",7.9748,7.9748,7.6558,7.6558,12600.0],["1982-04-21",7.6558,7.6558,7.4431,7.6558,17325.0],["1982-04-22",7.8684,7.9393,7.8684,7.9039,30825.0],["1982-04-23",7.9748,8.4355,7.9748,8.2229,42750.0],["1982-04-26",8.2229,8.3292,8.0811,8.152,13950.0],["1982-04-27",8.152,8.152,8.0102,8.0811,42750.0],["1982-04-28",8.0811,8.152,8.0457,8.0457,17550.0],["1982-04-29",8.0457,8.152,8.0102,8.0811,9675.0],["1982-04-30",8.1165,8.1874,8.1165,8.1165,3600.0],["1982-05-03",8.1874,8.79,8.1874,8.79,35100.0],["1982-05-04",8.8609,9.3216,8.8609,8.8609,42300.0],["1982-05-05",8.8609,9.0381,8.6482,8.6482,27225.0],["1982-05-06",8.6482,8.7191,8.6482,8.6482,13950.0],["1982-05-07",8.6482,8.6836,8.3647,8.3647,7875.0],["1982-05-10",8.3646,8.5064,8.3646,8.4001,7200.0],["1982-05-11",8.471,8.5773,8.471,8.5773,16650.0],["1982-05-12",8.5419,8.5419,8.5419,8.5419,12600.0],["1982-05-13",8.5419,8.5773,8.5419,8.5773,8100.0],["1982-05-14",8.5773,8.5773,8.5064,8.5419,9900.0],["1982-05-17",8.5064,8.5064,8.471,8.5064,12375.0],["1982-05-18",8.471,8.471,8.471,8.471,3600.0],["1982-05-19",8.471,8.471,8.2229,8.2229,17100.0],["1982-05-20",8.2229,8.2229,7.9039,7.9393,14625.0],["1982-05-21",7.9393,8.0102,7.7621,7.7976,29475.0],["1982-05-24",7.7621,7.7621,7.5495,7.5495,20700.0],["1982-05-25",7.5495,7.6203,7.514,7.5495,26325.0],["1982-05-26",7.5495,7.5849,7.3722,7.3722,20700.0],["1982-05-27",7.3722,7.4786,7.3013,7.4786,20475.0],["1982-05-28",7.514,7.7621,7.514,7.7621,18675.0],["1982-06-01",7.7621,7.9039,7.7267,7.833,12150.0],["1982-06-02",7.7621,7.7621,7.6912,7.7267,11925.0],["1982-06-03",7.7267,7.8684,7.7267,7.7267,11025.0],["1982-06-04",7.7267,7.7267,7.5849,7.5849,7875.0],["1982-06-07",7.5849,7.5849,7.4431,7.4431,18225.0],["1982-06-08",7.514,7.5849,7.514,7.5495,7425.0],["1982-06-09",7.4786,7.4786,7.2659,7.4077,8775.0],["1982-06-10",7.2305,7.2305,7.0887,7.1596,25425.0],["1982-06-11",7.1596,7.2659,7.1596,7.195,37575.0],["1982-06-14",7.195,7.2305,7.0532,7.0532,18450.0],["1982-06-15",6.9824,6.9824,6.9115,6.9115,2700.0],["1982-06-16",6.9115,6.9469,6.3798,6.4861,21825.0],["1982-06-17",6.4861,6.6634,6.0608,6.6634,29475.0],["1982-06-18",6.6634,6.876,6.6634,6.6634,27675.0],["1982-06-21",6.6634,6.6634,6.2026,6.2026,31050.0],["1982-06-22",6.2026,6.2026,5.7773,5.9545,32175.0],["1982-06-23",6.0608,6.4153,6.0608,6.3798,32400.0],["1982-06-24",6.8051,7.2305,6.8051,7.0887,50400.0],["1982-06-25",7.0887,7.1596,7.0887,7.1241,34875.0],["1982-06-28",7.1241,7.3722,7.1241,7.3722,15300.0],["1982-06-29",7.3722,7.4431,7.3013,7.3368,24075.0],["1982-06-30",7.3368,7.6558,7.3013,7.6558,36675.0],["1982-07-01",7.6558,7.6558,7.2305,7.2305,29250.0],["1982-07-02",7.0887,7.0887,7.0178,7.0532,17100.0],["1982-07-06",7.0532,7.0532,6.9469,7.0532,3375.0],["1982-07-07",7.0532,7.4077,7.0532,7.4077,17775.0],["1982-07-08",7.3722,7.3722,6.9824,7.0532,29025.0],["1982-07-09",7.0532,7.195,7.0532,7.195,22950.0],["1982-07-12",7.195,7.3368,7.1241,7.3368,39150.0],["1982-07-13",7.3368,7.3722,7.0887,7.0887,109350.0],["1982-07-14",7.0887,7.1596,6.9824,6.9824,11700.0],["1982-07-15",7.0887,7.2305,7.0887,7.1241,98100.0],["1982-07-16",7.195,7.5849,7.195,7.5849,27900.0],["1982-07-19",7.6558,7.833,7.6558,7.7267,16650.0],["1982-07-20",7.7267,8.0102,7.5849,8.0102,22275.0],["1982-07-21",8.0457,8.1874,8.0457,8.1165,27000.0],["1982-07-22",8.1165,8.1874,8.0102,8.1874,16650.0],["1982-07-23",8.1165,8.1165,8.0457,8.1165,17100.0],["1982-07-26",8.0811,8.0811,7.9393,7.9393,7875.0],["1982-07-27",7.9393,8.1165,7.9393,8.1165,7425.0],["1982-07-28",8.1165,8.1165,8.0457,8.0457,5400.0],["1982-07-29",7.9393,7.9393,7.6912,7.6912,9000.0],["1982-07-30",7.6912,7.7976,7.6912,7.7976,4500.0],["1982-08-02",7.9393,7.9393,7.9393,7.9393,3150.0],["1982-08-03",7.9748,7.9748,7.9748,7.9748,6750.0],["1982-08-04",7.8684,7.8684,7.514,7.514,29475.0],["1982-08-05",7.4431,7.4431,7.0532,7.0887,32175.0],["1982-08-06",7.1241,7.195,7.1241,7.1241,6750.0],["1982-08-09",6.9824,6.9824,6.6634,6.6634,48600.0],["1982-08-10",6.6634,6.6988,6.4507,6.4507,8550.0],["1982-08-11",6.4507,6.4507,6.1672,6.1672,32850.0],["1982-08-12",6.1672,6.2735,5.3874,5.4937,48825.0],["1982-08-13",5.4937,5.7064,5.3874,5.4937,22275.0],["1982-08-16",5.6355,5.8127,5.6355,5.7418,45225.0],["1982-08-17",5.7064,5.7064,5.6001,5.6709,37125.0],["1982-08-18",5.8127,6.0963,5.8127,5.8836,45000.0],["1982-08-19",5.9191,6.1672,5.9191,6.0254,18450.0],["1982-08-20",6.0254,6.1317,5.9545,5.9545,17550.0],["1982-08-23",5.9899,6.0963,5.9899,6.0963,25200.0],["1982-08-24",6.238,6.5216,6.238,6.4861,25875.0],["1982-08-25",6.6279,6.8051,6.6279,6.8051,30600.0],["1982-08-26",6.8051,7.1596,6.7697,6.9469,69300.0],["1982-08-27",6.9469,6.9469,6.6634,6.8406,13725.0],["1982-08-30",6.7343,6.7343,6.5925,6.5925,10350.0],["1982-08-31",6.5925,6.6988,6.5216,6.557,9900.0],["1982-09-01",6.4861,6.4861,6.3089,6.3798,17325.0],["1982-09-02",6.2735,6.2735,5.8482,6.238,22275.0],["1982-09-03",6.238,6.6634,6.2026,6.6279,24750.0],["1982-09-07",6.6279,6.6279,6.4507,6.5216,11250.0],["1982-09-08",6.4507,6.4507,6.0963,6.0963,34425.0],["1982-09-09",6.0963,6.3089,6.0963,6.3089,10350.0],["1982-09-10",6.3089,6.3444,5.9191,6.0254,26550.0],["1982-09-13",6.0254,6.0963,5.8836,5.9545,8100.0],["1982-09-14",6.0254,6.238,6.0254,6.238,14175.0],["1982-09-15",5.7418,5.7418,5.3874,5.6001,72225.0],["1982-09-16",5.6001,6.238,5.4937,6.0963,34425.0],["1982-09-17",6.0963,6.3798,6.0608,6.3089,17100.0],["1982-09-20",6.3089,6.4153,6.1317,6.1317,9900.0],["1982-09-21",6.1317,6.238,6.0963,6.0963,7200.0],["1982-09-22",6.0963,6.2026,6.0254,6.0254,22950.0],["1982-09-23",6.0254,6.1672,5.9545,6.1672,12825.0],["1982-09-24",6.1672,6.8051,6.0963,6.7343,78075.0],["1982-09-27",6.6279,6.6279,6.4153,6.4507,7650.0],["1982-09-28",6.238,6.238,5.9545,6.1672,126900.0],["1982-09-29",6.1672,6.238,5.9899,6.0608,11925.0],["1982-09-30",6.0608,6.0608,5.9545,6.0608,31050.0],["1982-10-01",6.0608,6.0608,5.9191,6.0254,31275.0],["1982-10-04",5.9899,5.9899,5.8836,5.8836,12600.0],["1982-10-05",5.8836,6.1317,5.8836,6.0963,9450.0],["1982-10-06",6.0608,6.0608,5.9545,6.0254,21150.0],["1982-10-07",6.0963,6.3798,6.0963,6.3089,73125.0],["1982-10-08",6.4153,6.876,6.4153,6.6988,83025.0],["1982-10-11",6.7343,7.3722,6.7343,7.3013,62775.0],["1982-10-12",7.3368,7.7621,7.3368,7.5849,142650.0],["1982-10-13",7.7976,8.1874,7.7976,8.0102,88425.0],["1982-10-14",8.0811,8.471,8.0811,8.2583,88650.0],["1982-10-15",8.1874,8.1874,8.0102,8.152,35775.0],["1982-10-18",8.152,8.7545,8.152,8.5773,67725.0],["1982-10-19",8.5773,8.5773,8.4355,8.5773,32400.0],["1982-10-20",8.5773,8.7191,8.4355,8.6482,39375.0],["1982-10-21",8.6482,8.7545,8.3292,8.4355,87750.0],["1982-10-22",8.4355,8.7191,8.4355,8.5773,25875.0],["1982-10-25",8.5064,8.5064,8.152,8.152,34425.0],["1982-10-26",8.0811,8.0811,7.7976,8.0811,34425.0],["1982-10-27",8.2229,8.471,8.2229,8.3647,35325.0],["1982-10-28",8.3647,9.0735,8.3647,8.6836,50175.0],["1982-10-29",8.6836,8.9672,8.471,8.9317,29475.0],["1982-11-01",8.9317,9.428,8.79,9.1799,48150.0],["1982-11-02",9.1798,9.3925,9.0381,9.3216,52875.0],["1982-11-03",9.3216,9.3571,9.1444,9.3571,20025.0],["1982-11-04",9.3571,9.3925,8.9672,9.0735,85275.0],["1982-11-05",9.0735,9.2153,8.9672,8.9672,12150.0],["1982-11-08",8.9317,8.9317,8.5064,8.5064,21375.0],["1982-11-09",8.5064,8.8963,8.5064,8.79,51075.0],["1982-11-10",8.79,8.9672,8.7545,8.8254,21150.0],["1982-11-11",8.8254,8.9672,8.79,8.8963,14175.0],["1982-11-12",8.8963,8.9317,8.6836,8.9317,19575.0],["1982-11-15",8.9317,9.0735,8.7191,9.0026,20925.0],["1982-11-16",8.8254,8.8254,8.4001,8.6836,34200.0],["1982-11-17",8.7545,8.8963,8.7545,8.79,14175.0],["1982-11-18",8.8609,9.1799,8.8609,9.0735,38250.0],["1982-11-19",9.0735,9.3216,9.0381,9.2153,16425.0],["1982-11-22",8.9672,8.9672,8.6836,8.6836,30825.0],["1982-11-23",8.6836,8.9672,8.5773,8.8963,25875.0],["1982-11-24",8.8963,9.7469,8.8609,9.7469,29925.0],["1982-11-26",9.7469,9.995,9.6761,9.995,25200.0],["1982-11-29",9.9596,9.9596,9.4988,9.6052,24300.0],["1982-11-30",9.6052,10.314,9.5343,10.2786,80550.0],["1982-12-01",10.2786,10.4558,10.1723,10.2786,55800.0],["1982-12-02",10.2786,10.5976,10.2077,10.4913,46800.0],["1982-12-03",10.4913,11.0583,10.3495,11.0229,63450.0],["1982-12-06",11.0229,11.0584,10.6685,11.0584,27900.0],["1982-12-07",11.0583,11.1292,10.633,10.7748,57825.0],["1982-12-08",10.7748,11.0584,10.633,11.0584,93375.0],["1982-12-09",11.0584,11.0584,10.8457,10.9166,36675.0],["1982-12-10",10.9166,11.0229,10.5267,10.5621,75600.0],["1982-12-13",10.5621,10.6685,10.3495,10.5621,50850.0],["1982-12-14",10.5621,10.9166,10.1368,10.2077,43875.0],["1982-12-15",10.1014,10.1014,9.8178,10.0659,27900.0],["1982-12-16",10.0659,10.1723,9.9242,10.0659,40725.0],["1982-12-17",10.0659,10.3495,10.0659,10.1014,15975.0],["1982-12-20",10.1014,10.2432,9.995,9.995,19575.0],["1982-12-21",9.9242,9.9242,9.6761,9.8887,20925.0],["1982-12-22",9.8887,9.9242,9.8178,9.8533,18450.0],["1982-12-23",9.8533,9.9242,9.7115,9.8533,27450.0],["1982-12-27",9.8533,9.8887,9.7824,9.8178,13275.0],["1982-12-28",9.7824,9.7824,9.5343,9.6406,23175.0],["1982-12-29",9.7115,9.8178,9.7115,9.7824,5625.0],["1982-12-30",9.8533,10.2786,9.8533,10.2786,18450.0],["1982-12-31",10.2786,10.5267,10.2432,10.2432,13050.0],["1983-01-03",10.2432,10.2432,10.1368,10.1368,4050.0],["1983-01-04",10.1368,10.1368,9.9242,10.1368,17550.0],["1983-01-05",10.1368,10.2077,9.9951,10.1723,14850.0],["1983-01-06",10.1723,10.5267,10.1014,10.4204,24525.0],["1983-01-07",10.4204,10.5621,10.2077,10.2786,24075.0],["1983-01-10",10.2077,10.2077,9.9951,10.1723,19800.0],["1983-01-11",10.1723,10.3849,10.1014,10.1014,20475.0],["1983-01-12",10.1014,10.314,10.0659,10.1723,18450.0],["1983-01-13",10.1723,10.2432,10.1723,10.2077,17325.0],["1983-01-14",10.2077,10.3495,10.1014,10.3495,26100.0],["1983-01-17",10.3849,10.7039,10.3849,10.633,49725.0],["1983-01-18",10.633,11.0229,10.633,11.0229,46800.0],["1983-01-19",11.0229,11.2356,10.7748,10.8102,62775.0],["1983-01-20",10.8102,10.9875,10.7748,10.7748,18450.0],["1983-01-21",10.7394,10.7394,10.2432,10.4913,27450.0],["1983-01-24",10.4913,10.7039,10.0305,10.1368,35100.0],["1983-01-25",10.1368,10.4558,10.0659,10.4558,13050.0],["1983-01-26",10.6685,10.9166,10.6685,10.7748,30375.0],["1983-01-27",10.7748,11.0229,10.7394,10.8102,23175.0],["1983-01-28",10.8102,10.8457,10.6685,10.7748,24300.0],["1983-01-31",10.7748,10.8457,10.6685,10.7748,14625.0],["1983-02-01",10.7748,10.8102,10.7039,10.7748,26775.0],["1983-02-02",10.7748,10.8102,10.5621,10.7039,13725.0],["1983-02-03",10.7039,11.6254,10.7039,11.4482,49275.0],["1983-02-04",11.4482,11.6963,11.4482,11.6609,40050.0],["1983-02-07",11.7318,12.1571,11.7318,12.1571,78300.0],["1983-02-08",12.1571,12.3698,11.7672,11.7672,45225.0],["1983-02-09",11.7318,11.7318,11.6254,11.7318,9675.0],["1983-02-10",11.7318,11.8381,11.6254,11.6254,12600.0],["1983-02-11",11.6254,11.8027,11.5546,11.8027,33525.0],["1983-02-14",11.8027,11.8027,11.59,11.8027,9900.0],["1983-02-15",11.8027,11.909,11.7672,11.8381,20025.0],["1983-02-16",11.7672,11.7672,11.6254,11.6254,5850.0],["1983-02-17",11.4837,11.4837,11.271,11.271,11925.0],["1983-02-18",11.1647,11.1647,10.952,11.0229,7425.0],["1983-02-22",11.0229,11.0583,10.9875,11.0229,5175.0],["1983-02-23",11.0938,11.3773,11.0938,11.3773,30375.0],["1983-02-24",11.4482,11.6254,11.4482,11.6254,19125.0],["1983-02-25",11.6963,11.909,11.6963,11.909,54225.0],["1983-02-28",11.909,11.909,11.5191,11.5191,20925.0],["1983-03-01",11.5191,11.909,11.5191,11.8735,22500.0],["1983-03-02",11.9799,12.228,11.9799,12.1571,20475.0],["1983-03-03",12.1571,12.2634,11.9799,12.1217,15975.0],["1983-03-04",12.1217,12.1571,11.9799,12.0153,35325.0],["1983-03-07",12.0508,12.1217,12.0508,12.1217,5625.0],["1983-03-08",11.8735,11.8735,11.6963,11.6963,9675.0],["1983-03-09",11.5546,11.5546,11.4837,11.5546,11025.0],["1983-03-10",11.5546,11.5546,11.3419,11.3419,26325.0],["1983-03-11",11.3419,11.4128,11.3419,11.4128,4725.0],["1983-03-14",11.3419,11.3419,11.0938,11.271,10800.0],["1983-03-15",11.271,11.4837,11.2356,11.4837,10125.0],["1983-03-16",11.4837,11.59,11.3773,11.4128,15525.0],["1983-03-17",11.1292,11.1292,10.0305,10.2786,83250.0],["1983-03-18",10.2786,10.5621,10.1368,10.5621,33525.0],["1983-03-21",10.4913,10.4913,10.314,10.314,31725.0],["1983-03-22",10.4204,10.5621,10.4204,10.4558,12150.0],["1983-03-23",10.4913,10.9166,10.4913,10.7748,25200.0],["1983-03-24",10.8102,11.271,10.8102,10.9875,40950.0],["1983-03-25",10.9875,11.0584,10.952,11.0584,5175.0],["1983-03-28",11.0584,11.1292,10.5267,10.7039,14850.0],["1983-03-29",10.6685,10.6685,10.4204,10.4204,8100.0],["1983-03-30",10.4204,10.4913,10.3495,10.4913,5175.0],["1983-03-31",10.4913,10.5621,10.4204,10.4558,9000.0],["1983-04-04",10.4558,10.633,10.314,10.633,18675.0],["1983-04-05",10.7394,10.9166,10.7394,10.8457,43200.0],["1983-04-06",10.8457,10.9166,10.8102,10.8457,7650.0],["1983-04-07",10.8102,10.8102,10.7394,10.7748,9450.0],["1983-04-08",10.7039,10.7039,10.633,10.633,18000.0],["1983-04-11",10.7748,10.7748,10.7748,10.7748,7875.0],["1983-04-12",10.7748,10.8457,10.7748,10.7748,4950.0],["1983-04-13",10.8102,10.9166,10.8102,10.9166,2700.0],["1983-04-14",10.9166,11.0584,10.8811,11.0584,21825.0],["1983-04-15",11.1292,11.5191,11.1292,11.4128,18225.0],["1983-04-18",11.4128,11.4128,11.3419,11.3419,16650.0],["1983-04-19",11.3419,11.3419,11.1647,11.2001,22725.0],["1983-04-20",11.2001,11.2001,11.0584,11.1647,22950.0],["1983-04-21",11.1647,11.1647,11.0938,11.1292,14625.0],["1983-04-22",11.0583,11.0583,10.952,10.952,7425.0],["1983-04-25",10.8811,10.8811,10.6685,10.6685,14400.0],["1983-04-26",10.5976,10.5976,10.4913,10.5621,11250.0],["1983-04-27",10.5621,10.5621,10.4913,10.4913,10800.0],["1983-04-28",10.4913,10.5267,10.4558,10.4558,11475.0],["1983-04-29",10.3849,10.3849,9.995,10.0659,46800.0],["1983-05-02",9.9242,9.9242,9.7469,9.7469,56250.0],["1983-05-03",9.6406,9.6406,9.4988,9.6406,19350.0],["1983-05-04",9.6406,9.6406,9.2507,9.428,43650.0],["1983-05-05",9.428,9.6406,9.3571,9.6406,20025.0],["1983-05-06",9.6406,10.2077,9.6406,10.0659,56250.0],["1983-05-09",10.0659,10.2786,9.995,10.2077,14175.0],["1983-05-10",10.2077,10.4913,10.0305,10.1723,87075.0],["1983-05-11",10.1723,10.5267,10.1014,10.3849,31275.0],["1983-05-12",10.3849,10.4913,10.314,10.314,11025.0],["1983-05-13",10.314,10.3849,10.1723,10.2432,6525.0],["1983-05-16",10.2077,10.2077,10.1368,10.1368,24525.0],["1983-05-17",10.1368,10.633,10.0305,10.633,15300.0],["1983-05-18",10.7748,10.9875,10.7748,10.952,39375.0],["1983-05-19",10.952,11.3419,10.952,11.0584,59175.0],["1983-05-20",11.0584,11.1647,10.9166,10.9166,10350.0],["1983-05-23",10.9166,11.1292,10.7748,11.1292,10575.0],["1983-05-24",11.1292,11.2001,10.8811,10.8811,14400.0],["1983-05-25",10.8811,10.952,10.8811,10.8811,7425.0],["1983-05-26",10.7748,10.7748,10.4204,10.4204,17100.0],["1983-05-27",10.4204,10.4913,10.2786,10.4913,12150.0],["1983-05-31",10.5267,10.7394,10.5267,10.633,10125.0],["1983-06-01",10.633,10.6685,10.5621,10.5976,2025.0],["1983-06-02",10.5976,10.7039,10.5976,10.7039,5625.0],["1983-06-03",10.7748,11.0584,10.7748,11.0584,7200.0],["1983-06-06",11.0583,11.0583,10.952,11.0229,5400.0],["1983-06-07",11.0229,11.0584,10.8102,10.8102,6075.0],["1983-06-08",10.5267,10.5267,10.3849,10.3849,26325.0],["1983-06-09",10.3849,10.4558,10.0659,10.0659,14175.0],["1983-06-10",10.0659,10.1723,9.995,9.995,12825.0],["1983-06-13",10.2077,10.5267,10.2077,10.4913,22950.0],["1983-06-14",10.4558,10.4558,10.314,10.314,10125.0],["1983-06-15",10.314,10.3849,10.2077,10.3849,17550.0],["1983-06-16",10.4204,10.7748,10.4204,10.7748,15075.0],["1983-06-17",10.7748,10.8102,10.5976,10.633,8100.0],["1983-06-20",10.633,10.633,10.5267,10.5976,2475.0],["1983-06-21",10.5976,10.5976,10.4558,10.5976,10800.0],["1983-06-22",10.5976,10.633,10.3495,10.4558,13950.0],["1983-06-23",10.4558,10.6685,10.4558,10.6685,13950.0],["1983-06-24",10.6685,10.7394,10.5267,10.5267,15750.0],["1983-06-27",10.4913,10.4913,10.2786,10.2786,7425.0],["1983-06-28",10.2786,10.2786,10.0659,10.0659,13275.0],["1983-06-29",10.0659,10.1368,10.0659,10.0659,2475.0],["1983-06-30",9.9596,9.9596,9.9242,9.9596,4725.0],["1983-07-01",9.9596,9.9596,9.8178,9.9596,20025.0],["1983-07-05",9.9596,9.995,9.8533,9.995,5625.0],["1983-07-06",9.995,10.0305,9.8887,9.9242,5175.0],["1983-07-07",9.9242,9.9596,9.9242,9.9242,5850.0],["1983-07-08",9.9242,10.314,9.9242,10.314,11250.0],["1983-07-11",10.2786,10.2786,10.1723,10.2786,2925.0],["1983-07-12",10.2077,10.2077,10.0659,10.1368,10350.0],["1983-07-13",10.0659,10.0659,10.0659,10.0659,450.0],["1983-07-14",10.1014,10.3495,10.1014,10.2432,8775.0],["1983-07-15",10.1723,10.1723,10.1014,10.1723,1350.0],["1983-07-18",10.1723,10.1723,10.1368,10.1723,900.0],["1983-07-19",10.1014,10.1014,9.6761,9.6761,13950.0],["1983-07-20",9.6761,9.7469,9.4988,9.6406,29250.0],["1983-07-21",9.7824,9.8533,9.7824,9.8533,7200.0],["1983-07-22",9.7824,9.7824,9.7469,9.7469,2250.0],["1983-07-25",9.8178,10.0305,9.8178,10.0305,8775.0],["1983-07-26",10.0305,10.0659,9.8887,9.9242,2700.0],["1983-07-27",9.8533,9.8533,9.6406,9.7115,15975.0],["1983-07-28",9.3216,9.3216,9.0026,9.0026,24750.0],["1983-07-29",8.8609,8.8609,8.7191,8.8609,14175.0],["1983-08-01",8.5773,8.5773,8.1874,8.3647,24975.0],["1983-08-02",8.3646,8.6836,8.3646,8.6128,31275.0],["1983-08-03",8.6128,8.79,8.471,8.79,16200.0],["1983-08-04",8.7545,8.7545,8.5064,8.5064,14625.0],["1983-08-05",8.5064,8.6836,8.471,8.5064,17100.0],["1983-08-08",8.5064,8.5064,8.4355,8.5064,11250.0],["1983-08-09",8.3646,8.3646,8.2229,8.2229,29250.0],["1983-08-10",8.2229,8.2583,8.0811,8.0811,11025.0],["1983-08-11",8.0811,8.1874,8.0811,8.1874,5625.0],["1983-08-12",8.1874,8.2938,8.152,8.2938,14625.0],["1983-08-15",8.2938,8.3292,8.2229,8.3292,8775.0],["1983-08-16",8.3292,8.5773,8.2583,8.5773,15525.0],["1983-08-17",8.5064,8.5064,8.3646,8.4001,15975.0],["1983-08-18",8.4001,8.4001,8.2938,8.4001,9675.0],["1983-08-19",8.4001,8.4001,8.1874,8.1874,13725.0],["1983-08-22",8.1874,8.1874,8.0457,8.0457,3600.0],["1983-08-23",8.0102,8.0102,7.833,7.9039,27450.0],["1983-08-24",7.8684,7.8684,7.7976,7.7976,7875.0],["1983-08-25",7.7267,7.7267,7.5495,7.6203,6525.0],["1983-08-26",7.6203,7.6558,7.5494,7.6558,1800.0],["1983-08-29",7.6203,7.6203,7.5494,7.5849,2475.0],["1983-08-30",7.514,7.514,7.4431,7.4786,3150.0],["1983-08-31",7.4431,7.4431,7.3013,7.3722,9900.0],["1983-09-01",7.4431,7.514,7.3722,7.4077,19575.0],["1983-09-02",7.6558,7.9393,7.4786,7.9393,21150.0],["1983-09-06",8.79,9.2862,8.3646,9.2862,119025.0],["1983-09-07",9.6406,9.9596,9.428,9.6761,123075.0],["1983-09-08",9.4988,9.5697,9.428,9.4988,14625.0],["1983-09-09",9.4988,9.6406,9.2507,9.2507,20475.0],["1983-09-12",9.3571,9.9242,9.3216,9.6406,60975.0],["1983-09-13",9.5343,9.5697,9.4988,9.5697,1575.0],["1983-09-14",9.428,9.428,9.428,9.428,900.0],["1983-09-15",9.428,9.4988,9.3925,9.3925,4500.0],["1983-09-16",9.3925,9.4988,9.3925,9.4988,6525.0],["1983-09-19",9.6406,9.9242,9.6052,9.9242,33525.0],["1983-09-20",9.9242,10.2077,9.8887,10.0659,22050.0],["1983-09-21",9.8887,9.9242,9.8178,9.8178,5625.0],["1983-09-22",9.6406,9.7469,9.6052,9.6052,5400.0],["1983-09-23",9.6052,9.7469,9.5697,9.5697,33750.0],["1983-09-26",9.5697,9.7469,9.4988,9.4988,10125.0],["1983-09-27",9.3571,9.4634,9.109,9.109,11700.0],["1983-09-28",8.8963,9.0026,8.79,8.79,4950.0],["1983-09-29",9.0735,9.4988,8.9672,9.4634,43650.0],["1983-09-30",9.4988,9.4988,9.4988,9.4988,225.0],["1983-10-03",9.3216,9.3571,9.2507,9.2862,4275.0],["1983-10-04",9.2862,9.3216,9.2153,9.2153,2925.0],["1983-10-05",9.2153,9.2153,9.1444,9.1444,1800.0],["1983-10-06",9.1444,9.2153,9.0735,9.1799,13275.0],["1983-10-07",9.1799,9.2507,9.1799,9.1799,1350.0],["1983-10-10",9.1799,9.2862,9.1799,9.2153,10575.0],["1983-10-11",9.2153,9.2153,9.0026,9.0381,10350.0],["1983-10-12",8.9317,8.9672,8.9317,8.9317,1125.0],["1983-10-13",8.9317,9.0026,8.79,9.0026,7650.0],["1983-10-14",9.1444,9.1798,9.0735,9.109,15525.0],["1983-10-17",9.0381,9.0735,9.0026,9.0026,7200.0],["1983-10-18",8.8963,8.9672,8.79,8.79,2250.0],["1983-10-19",8.79,8.79,8.6836,8.79,8550.0],["1983-10-20",8.79,8.8254,8.5064,8.6836,15300.0],["1983-10-21",8.6836,8.6836,8.5064,8.5064,9000.0],["1983-10-24",8.2229,8.4355,8.1874,8.2583,14400.0],["1983-10-25",8.2229,8.2229,8.0457,8.0457,5400.0],["1983-10-26",7.9748,7.9748,7.5849,7.6558,104400.0],["1983-10-27",7.7267,7.7267,7.6203,7.6912,13500.0],["1983-10-28",7.7976,7.9748,7.7267,7.7621,51075.0],["1983-10-31",7.9393,8.0102,7.8684,8.0102,50625.0],["1983-11-01",8.0102,8.0457,7.9039,7.9039,2925.0],["1983-11-02",7.7976,7.7976,7.4786,7.4786,29700.0],["1983-11-03",7.4431,7.514,7.4431,7.514,675.0],["1983-11-04",7.514,7.6203,7.514,7.6203,31275.0],["1983-11-07",7.5849,7.6203,7.3368,7.3368,17325.0],["1983-11-08",7.3013,7.3013,7.1596,7.3013,9450.0],["1983-11-09",7.2305,7.4431,7.2305,7.3722,6750.0],["1983-11-10",7.4431,7.514,7.3013,7.3013,24075.0],["1983-11-11",7.3722,7.4431,7.3013,7.3722,25650.0],["1983-11-14",7.3013,7.3368,7.2305,7.3368,5625.0],["1983-11-15",7.4077,7.4431,7.3722,7.3722,6975.0],["1983-11-16",7.3368,7.3722,7.3368,7.3722,6975.0],["1983-11-17",7.4254,7.4786,7.3722,7.4786,44100.0],["1983-11-18",7.5494,7.5849,7.5494,7.5849,6525.0],["1983-11-21",7.5849,7.5849,7.3722,7.4431,8550.0],["1983-11-22",7.4431,7.4431,7.3368,7.4077,8325.0],["1983-11-23",7.4077,7.4077,7.3013,7.3013,4275.0],["1983-11-25",7.2659,7.2659,7.1241,7.1241,52650.0],["1983-11-28",7.1241,7.195,7.0887,7.0887,4050.0],["1983-11-29",7.1596,7.195,7.0887,7.1596,74700.0],["1983-11-30",7.195,7.195,6.876,6.876,8550.0],["1983-12-01",6.9115,7.0887,6.9115,7.0178,13275.0],["1983-12-02",7.0532,7.195,7.0532,7.195,16650.0],["1983-12-05",7.1596,7.195,7.0887,7.1596,12825.0],["1983-12-06",7.1596,7.2305,7.1241,7.195,6750.0],["1983-12-07",7.2659,7.2659,6.9824,6.9824,17325.0],["1983-12-08",7.0178,7.1241,7.0178,7.0178,17325.0],["1983-12-09",6.9115,7.0532,6.8051,6.9824,19575.0],["1983-12-12",6.9115,6.9115,6.6634,6.6988,19350.0],["1983-12-13",6.6279,6.6634,6.557,6.5925,17325.0],["1983-12-14",6.4861,6.5925,6.4507,6.4861,21600.0],["1983-12-15",6.4153,6.557,6.3798,6.557,10575.0],["1983-12-16",6.5216,6.9115,6.5216,6.9115,10575.0],["1983-12-19",7.0178,7.1596,7.0178,7.0887,18000.0],["1983-12-20",7.0178,7.0887,6.876,6.876,11250.0],["1983-12-21",6.876,6.876,6.7343,6.876,140625.0],["1983-12-22",7.0178,7.1241,7.0178,7.0178,15075.0],["1983-12-23",6.9469,6.9469,6.8051,6.8051,11700.0],["1983-12-27",6.8051,7.0178,6.8051,7.0178,27900.0],["1983-12-28",7.0178,7.2305,7.0178,7.2305,5175.0],["1983-12-29",7.2659,7.5849,7.2659,7.3722,32175.0],["1983-12-30",7.514,7.514,7.2305,7.2305,14850.0],["1984-01-03",7.3368,7.514,7.2659,7.4431,15750.0],["1984-01-04",7.4431,8.0457,7.4431,8.0457,19800.0],["1984-01-05",8.152,8.152,7.9393,8.152,22950.0],["1984-01-06",8.152,8.152,8.0811,8.1165,4050.0],["1984-01-09",8.152,8.5419,8.152,8.3647,35550.0],["1984-01-10",8.5064,8.6482,8.4355,8.5773,34200.0],["1984-01-11",8.5064,8.5773,8.471,8.5773,18900.0],["1984-01-12",8.6128,8.8609,8.5773,8.79,17775.0],["1984-01-13",8.8609,9.0735,8.6836,8.7191,49950.0],["1984-01-16",9.0735,9.109,8.9317,9.109,39600.0],["1984-01-17",9.0026,9.0026,8.7545,8.8963,12600.0],["1984-01-18",8.9672,8.9672,8.6128,8.6482,6975.0],["1984-01-19",8.9317,9.109,8.8254,9.109,41625.0],["1984-01-20",9.109,9.2153,9.109,9.1799,23175.0],["1984-01-23",9.109,9.109,8.9317,8.9672,10800.0],["1984-01-24",8.8254,8.8254,8.79,8.8254,9000.0],["1984-01-25",8.7191,8.7191,8.3647,8.3647,8325.0],["1984-01-26",8.4001,8.4001,8.2229,8.2229,2925.0],["1984-01-27",8.152,8.152,7.7267,7.9039,26100.0],["1984-01-30",7.833,7.833,7.514,7.514,47925.0],["1984-01-31",7.514,7.514,7.514,7.514,0.0],["1984-02-01",7.6558,7.6912,7.514,7.6203,46800.0],["1984-02-02",7.5494,7.5494,7.2659,7.3368,17775.0],["1984-02-03",7.2659,7.4431,7.2659,7.3368,4500.0],["1984-02-06",7.2659,7.2659,7.0887,7.1241,12600.0],["1984-02-07",7.0532,7.2305,7.0532,7.2305,3825.0],["1984-02-08",7.3722,7.3722,7.1596,7.1596,6975.0],["1984-02-09",7.0887,7.0887,7.0178,7.0178,4500.0],["1984-02-10",7.0178,7.0887,6.9824,7.0532,5850.0],["1984-02-13",7.0178,7.0178,6.9824,6.9824,19575.0],["1984-02-14",6.9469,6.9824,6.9469,6.9824,1800.0],["1984-02-15",6.9824,7.0887,6.9824,7.0887,6525.0],["1984-02-16",6.9115,7.0887,6.6634,6.9115,59625.0],["1984-02-17",6.9115,7.0178,6.9115,7.0178,5175.0],["1984-02-21",7.0496,7.0496,6.9412,7.0135,6075.0],["1984-02-22",6.9412,6.9412,6.8327,6.8327,12375.0],["1984-02-23",6.8689,6.8689,6.6519,6.7242,8550.0],["1984-02-24",6.7965,7.1581,6.7965,7.1581,17100.0],["1984-02-27",7.2304,7.3388,7.1581,7.2665,51975.0],["1984-02-28",7.3027,7.3388,7.2665,7.3027,9675.0],["1984-02-29",7.3388,7.7727,7.3388,7.7727,12600.0],["1984-03-01",7.8088,7.845,7.7365,7.845,36450.0],["1984-03-02",7.9534,8.0619,7.9534,8.0619,14175.0],["1984-03-05",8.0619,8.0619,7.8088,7.8088,36000.0],["1984-03-06",7.9173,8.0619,7.7365,7.7727,63900.0],["1984-03-07",7.7003,7.7365,7.7003,7.7365,675.0],["1984-03-08",7.6642,7.6642,7.6642,7.6642,1350.0],["1984-03-09",7.5919,7.5919,7.5557,7.5557,1125.0],["1984-03-12",7.5196,7.5196,7.4473,7.4473,1800.0],["1984-03-13",7.4834,7.4834,7.4473,7.4473,1125.0],["1984-03-14",7.4111,7.4473,7.3027,7.3027,11475.0],["1984-03-15",7.1581,7.2304,7.1581,7.1581,5175.0],["1984-03-16",7.1942,7.2304,7.1581,7.1581,1125.0],["1984-03-19",7.1942,7.1942,6.905,7.1219,15975.0],["1984-03-20",7.1942,7.2665,7.1942,7.2304,9225.0],["1984-03-21",7.2304,7.2304,7.1219,7.1219,3600.0],["1984-03-22",7.1942,7.2304,7.1942,7.2304,7425.0],["1984-03-23",7.1581,7.1581,7.1219,7.1219,1350.0],["1984-03-26",7.0858,7.0858,6.905,6.905,12150.0],["1984-03-27",6.8689,6.8689,6.8689,6.8689,675.0],["1984-03-28",6.905,6.905,6.8327,6.8327,900.0],["1984-03-29",6.7965,6.8327,6.7965,6.8327,450.0],["1984-03-30",6.7604,6.7604,6.5435,6.5435,3825.0],["1984-04-02",6.6519,6.7604,6.6519,6.7242,6525.0],["1984-04-03",6.7242,6.7242,6.7242,6.7242,0.0],["1984-04-04",6.5435,6.5435,6.3989,6.3989,14625.0],["1984-04-05",6.3627,6.3627,6.182,6.182,6075.0],["1984-04-06",6.1458,6.1458,6.0735,6.0735,2925.0],["1984-04-09",6.0735,6.0735,6.0735,6.0735,8775.0],["1984-04-10",6.1458,6.1458,6.0374,6.0374,1575.0],["1984-04-11",6.1097,6.1097,5.9651,5.9651,33750.0],["1984-04-12",5.9651,5.9651,5.9651,5.9651,1125.0],["1984-04-13",6.0012,6.0735,6.0012,6.0735,4500.0],["1984-04-16",6.0012,6.0735,5.9651,6.0735,12375.0],["1984-04-17",6.0735,6.0735,5.9651,6.0735,4500.0],["1984-04-18",5.9651,5.9651,5.6397,5.6397,46125.0],["1984-04-19",5.712,5.7843,5.712,5.712,3375.0],["1984-04-23",5.7843,5.7843,5.6758,5.6758,1350.0],["1984-04-24",5.7481,5.7481,5.6758,5.712,3825.0],["1984-04-25",5.7481,5.7481,5.6758,5.6758,4275.0],["1984-04-26",5.6758,5.8928,5.6758,5.8928,6300.0],["1984-04-27",5.9651,6.0012,5.9651,6.0012,9225.0],["1984-04-30",6.0374,6.0374,5.8928,5.9651,7425.0],["1984-05-01",5.8928,5.8928,5.8204,5.8928,5625.0],["1984-05-02",5.9651,6.0374,5.9289,5.9651,13050.0],["1984-05-03",5.9651,5.9651,5.712,5.8204,11250.0],["1984-05-04",5.7481,5.8566,5.6758,5.712,15300.0],["1984-05-07",5.6397,5.6397,5.6397,5.6397,4725.0],["1984-05-08",5.6397,5.6397,5.6397,5.6397,7650.0],["1984-05-09",5.6035,5.6035,5.5674,5.5674,2250.0],["1984-05-10",5.4951,5.5674,5.4951,5.5312,13050.0],["1984-05-11",5.4951,5.4951,5.3866,5.4951,7200.0],["1984-05-14",5.4228,5.4228,5.242,5.242,22950.0],["1984-05-15",5.2059,5.2059,5.0613,5.0613,24300.0],["1984-05-16",5.0974,5.1697,5.0251,5.1697,3375.0],["1984-05-17",5.2059,5.2059,4.9167,4.9167,12150.0],["1984-05-18",4.9167,4.989,4.9167,4.9528,7650.0],["1984-05-21",4.9167,4.9167,4.7359,4.772,42750.0],["1984-05-22",4.8082,4.8082,4.6997,4.7359,8550.0],["1984-05-23",4.6997,4.6997,4.6636,4.6636,16875.0],["1984-05-24",4.6636,4.7359,4.6636,4.6636,9450.0],["1984-05-25",4.6636,4.7359,4.6274,4.7359,5400.0],["1984-05-29",4.6997,4.7359,4.519,4.519,17775.0],["1984-05-30",4.5551,4.5551,4.3744,4.3744,25425.0],["1984-05-31",4.3744,4.519,4.3744,4.4828,8325.0],["1984-06-01",4.4828,5.1697,4.4828,5.1697,23625.0],["1984-06-04",5.2059,5.4589,5.2059,5.242,18000.0],["1984-06-05",5.2782,5.2782,5.1336,5.2782,8325.0],["1984-06-06",5.242,5.3143,5.2059,5.2059,3375.0],["1984-06-07",5.1336,5.1336,4.989,4.989,13275.0],["1984-06-08",4.9167,4.989,4.8443,4.989,4725.0],["1984-06-11",4.8805,4.8805,4.8082,4.8082,3825.0],["1984-06-12",4.6997,4.6997,4.5551,4.5551,7200.0],["1984-06-13",4.6274,4.6274,4.519,4.519,11700.0],["1984-06-14",4.5551,4.5551,4.4828,4.5551,9450.0],["1984-06-15",4.6274,4.6274,4.4828,4.4828,2700.0],["1984-06-18",4.5551,4.5913,4.4828,4.5551,16875.0],["1984-06-19",4.5551,4.5551,4.4828,4.4828,5625.0],["1984-06-20",4.4828,4.519,4.4467,4.4828,60525.0],["1984-06-21",4.4828,4.5551,4.4467,4.4828,11700.0],["1984-06-22",4.4828,4.7359,4.4828,4.7359,5850.0],["1984-06-25",4.772,4.9167,4.772,4.9167,4500.0],["1984-06-26",4.9528,4.989,4.9167,4.9167,15750.0],["1984-06-27",4.989,5.2059,4.989,5.2059,26550.0],["1984-06-28",5.2059,5.2059,5.1336,5.1336,15975.0],["1984-06-29",5.0613,5.0613,4.8805,4.8805,22725.0],["1984-07-02",4.772,4.772,4.6274,4.7359,8100.0],["1984-07-03",4.7359,4.8805,4.6997,4.8805,30375.0],["1984-07-05",4.8805,4.8805,4.772,4.772,2925.0],["1984-07-06",4.772,4.8805,4.772,4.8805,5625.0],["1984-07-09",4.9167,4.989,4.8443,4.9528,10575.0],["1984-07-10",4.9528,5.2059,4.9528,5.2059,26775.0],["1984-07-11",5.242,5.242,4.9167,4.9167,50850.0],["1984-07-12",5.0251,5.0613,4.9167,4.9167,20250.0],["1984-07-13",4.989,5.0613,4.989,4.989,6300.0],["1984-07-16",4.989,4.989,4.989,4.989,0.0],["1984-07-17",4.989,5.0613,4.989,5.0613,12375.0],["1984-07-18",5.1336,5.3505,5.1336,5.2782,29475.0],["1984-07-19",5.2782,5.2782,5.2782,5.2782,4725.0],["1984-07-20",5.2782,5.3505,5.242,5.242,50400.0],["1984-07-23",5.242,5.242,5.0974,5.0974,25200.0],["1984-07-24",5.1336,5.1697,5.0613,5.0613,37575.0],["1984-07-25",4.8805,4.9167,4.8443,4.8443,19125.0],["1984-07-26",4.8082,4.8805,4.6997,4.6997,21825.0],["1984-07-27",4.6997,4.8082,4.6274,4.8082,13950.0],["1984-07-30",4.6274,4.6274,4.5913,4.6274,24525.0],["1984-07-31",4.5913,4.6274,4.519,4.519,82125.0],["1984-08-01",4.519,4.8443,4.519,4.772,19800.0],["1984-08-02",4.8443,5.0251,4.8082,5.0251,54450.0],["1984-08-03",5.2059,5.3866,5.1336,5.3866,54450.0],["1984-08-06",5.4589,5.5312,5.3505,5.3505,104850.0],["1984-08-07",5.3866,5.3866,5.242,5.3866,20700.0],["1984-08-08",5.3866,5.4951,5.3505,5.3505,9450.0],["1984-08-09",5.3866,5.4589,5.3505,5.4228,16425.0],["1984-08-10",5.4951,5.5674,5.3505,5.3505,9225.0],["1984-08-13",5.3866,5.3866,5.2782,5.3143,3600.0],["1984-08-14",5.3143,5.3143,5.2782,5.2782,2475.0],["1984-08-15",5.2782,5.4228,5.2782,5.4228,4275.0],["1984-08-16",5.3505,5.3505,5.2782,5.3505,9900.0],["1984-08-17",5.3143,5.3866,5.3143,5.3866,6300.0],["1984-08-20",5.7481,5.7843,5.6397,5.7481,114525.0],["1984-08-21",5.712,5.7843,5.6758,5.712,105300.0],["1984-08-22",5.7481,5.8566,5.6397,5.6397,107550.0],["1984-08-23",5.5674,5.7481,5.5674,5.712,55350.0],["1984-08-24",5.7843,5.7843,5.6758,5.712,15300.0],["1984-08-27",5.712,5.712,5.6035,5.6397,16200.0],["1984-08-28",5.6397,5.6397,5.5312,5.5312,6750.0],["1984-08-29",5.5312,5.712,5.5312,5.712,6300.0],["1984-08-30",5.712,5.7481,5.6758,5.712,113400.0],["1984-08-31",5.6758,5.6758,5.6035,5.6035,2925.0],["1984-09-04",5.6758,5.6758,5.5312,5.5312,11475.0],["1984-09-05",5.5312,5.5674,5.5312,5.5674,1125.0],["1984-09-06",5.6035,5.6035,5.4951,5.6035,31725.0],["1984-09-07",5.6397,5.712,5.5674,5.5674,12600.0],["1984-09-10",5.5312,5.5312,5.4589,5.4589,2700.0],["1984-09-11",5.5674,5.6758,5.5674,5.6758,15075.0],["1984-09-12",5.6758,5.8204,5.6397,5.712,25425.0],["1984-09-13",5.8204,5.8204,5.6035,5.7481,19125.0],["1984-09-14",5.8566,5.9289,5.8204,5.9289,14625.0],["1984-09-17",6.0735,6.2904,6.0374,6.1458,58500.0],["1984-09-18",6.182,6.3266,6.182,6.3266,13725.0],["1984-09-19",6.3266,6.3266,6.3266,6.3266,4275.0],["1984-09-20",6.2904,6.2904,6.2181,6.2181,37800.0],["1984-09-21",6.2181,6.2904,6.2181,6.2181,52875.0],["1984-09-24",6.2543,6.2904,6.2181,6.2904,7425.0],["1984-09-25",6.3266,6.3266,6.0735,6.182,32400.0],["1984-09-26",6.1097,6.1097,6.0012,6.0012,2250.0],["1984-09-27",6.0735,6.0735,6.0012,6.0012,24075.0],["1984-09-28",6.0012,6.0374,5.7481,5.8566,9675.0],["1984-10-01",5.8928,5.8928,5.7843,5.7843,2475.0],["1984-10-02",5.7843,5.8204,5.712,5.8204,4950.0],["1984-10-03",5.8566,5.8566,5.7481,5.8204,4275.0],["1984-10-04",5.8204,5.8928,5.8204,5.8928,11700.0],["1984-10-05",5.8204,5.8204,5.8204,5.8204,1350.0],["1984-10-08",5.7843,5.7843,5.712,5.712,4725.0],["1984-10-09",5.6758,5.712,5.6397,5.712,6525.0],["1984-10-10",5.6758,5.6758,5.4951,5.6035,21825.0],["1984-10-11",5.6397,5.8204,5.6397,5.8204,7200.0],["1984-10-12",5.7481,5.8204,5.712,5.712,8775.0],["1984-10-15",5.6397,5.7481,5.5674,5.5674,13725.0],["1984-10-16",5.5674,5.5674,5.5674,5.5674,1125.0],["1984-10-17",5.6035,5.712,5.6035,5.712,1350.0],["1984-10-18",5.6758,5.8928,5.6758,5.8928,14400.0],["1984-10-19",5.8566,5.8566,5.712,5.712,7875.0],["1984-10-22",5.6758,5.7481,5.6758,5.712,11250.0],["1984-10-23",5.6397,5.6397,5.5674,5.6397,18675.0],["1984-10-24",5.6397,5.6397,5.6397,5.6397,4725.0],["1984-10-25",5.6397,5.7481,5.6397,5.7481,18225.0],["1984-10-26",5.6758,5.8204,5.6758,5.7481,22500.0],["1984-10-29",5.7481,5.7843,5.6758,5.6758,5625.0],["1984-10-30",5.6758,5.712,5.6758,5.6758,3825.0],["1984-10-31",5.712,5.712,5.6397,5.6397,22500.0],["1984-11-01",5.6397,5.712,5.6397,5.6397,12375.0],["1984-11-02",5.6035,5.6397,5.6035,5.6397,9000.0],["1984-11-05",5.6035,5.6035,5.4951,5.4951,31725.0],["1984-11-06",5.4589,5.4589,5.4228,5.4228,2700.0],["1984-11-07",5.4228,5.5674,5.4228,5.4951,8550.0],["1984-11-08",5.4589,5.4589,5.3866,5.4228,3600.0],["1984-11-09",5.4589,5.4951,5.4228,5.4951,9675.0],["1984-11-12",5.4228,5.4228,5.3505,5.3505,5850.0],["1984-11-13",5.4228,5.4228,5.1697,5.1697,86625.0],["1984-11-14",5.1697,5.1697,5.0613,5.0613,11700.0],["1984-11-15",5.0613,5.0613,4.9528,4.9528,2700.0],["1984-11-16",4.9167,4.9528,4.8805,4.8805,6075.0],["1984-11-19",4.8082,4.8082,4.772,4.8082,8775.0],["1984-11-20",4.8082,4.8805,4.8082,4.8082,3375.0],["1984-11-21",4.8082,4.8082,4.6274,4.6997,16425.0],["1984-11-23",4.772,4.772,4.5913,4.6636,21375.0],["1984-11-26",4.6636,4.6636,4.519,4.5551,9900.0],["1984-11-27",4.5551,4.6274,4.5551,4.6274,36000.0],["1984-11-28",4.5551,4.7359,4.5551,4.7359,40275.0],["1984-11-29",4.6274,4.6636,4.5551,4.5913,13725.0],["1984-11-30",4.6636,4.6636,4.5551,4.6274,16200.0],["1984-12-03",4.5913,4.5913,4.4828,4.4828,15300.0],["1984-12-04",4.3744,4.4105,4.2659,4.3744,29700.0],["1984-12-05",4.3382,4.4467,4.049,4.4105,50175.0],["1984-12-06",4.4105,4.8805,4.3382,4.6997,55125.0],["1984-12-07",4.6274,4.6636,4.5913,4.5913,6525.0],["1984-12-10",4.4828,4.4828,4.4467,4.4828,10800.0],["1984-12-11",4.4467,4.4828,4.4467,4.4828,7200.0],["1984-12-12",4.4467,4.4828,4.4105,4.4828,8100.0],["1984-12-13",4.5551,4.6997,4.5551,4.6997,6300.0],["1984-12-14",4.772,4.772,4.6274,4.6997,11250.0],["1984-12-17",4.6274,4.6636,4.4828,4.4828,13500.0],["1984-12-18",4.4828,4.5913,4.4828,4.5913,31500.0],["1984-12-19",4.519,4.8443,4.4828,4.8443,22950.0],["1984-12-20",4.772,4.8443,4.6997,4.772,17325.0],["1984-12-21",4.8805,4.8805,4.8444,4.8805,6075.0],["1984-12-24",4.9167,4.9167,4.8805,4.9167,11475.0],["1984-12-26",4.9167,4.9167,4.8082,4.8082,4500.0],["1984-12-27",4.8082,4.8082,4.772,4.772,4725.0],["1984-12-28",4.8443,4.9167,4.8082,4.9167,8100.0],["1984-12-31",4.8805,4.8805,4.8082,4.8443,11025.0],["1985-01-02",4.8444,4.8805,4.8444,4.8805,1350.0],["1985-01-03",4.772,4.8443,4.7359,4.8443,23400.0],["1985-01-04",4.7359,4.8082,4.6636,4.6636,10800.0],["1985-01-07",4.6636,4.8443,4.6274,4.8443,13275.0],["1985-01-08",4.8082,5.1697,4.8082,5.1697,15975.0],["1985-01-09",5.2059,5.2059,5.0974,5.2059,38925.0],["1985-01-10",5.1336,5.242,5.0251,5.242,22950.0],["1985-01-11",5.242,5.242,5.1697,5.1697,10350.0],["1985-01-14",5.0251,5.2059,4.9528,5.2059,38925.0],["1985-01-15",5.1336,5.4228,4.9528,5.4228,105075.0],["1985-01-16",5.4228,5.5312,5.3866,5.4951,101925.0],["1985-01-17",5.4589,5.4589,5.3866,5.4228,6075.0],["1985-01-18",5.4228,5.4228,5.3866,5.3866,675.0],["1985-01-21",5.3505,5.9289,5.3505,5.8928,49275.0],["1985-01-22",5.8566,6.0012,5.7481,6.0012,32175.0],["1985-01-23",6.0374,6.3266,6.0374,6.3266,155700.0],["1985-01-24",6.3627,6.5073,6.2543,6.5073,84825.0],["1985-01-25",6.6519,7.1942,6.6519,7.1581,120375.0],["1985-01-28",7.1581,7.2304,6.905,7.2304,160875.0],["1985-01-29",7.1219,7.1219,6.7965,6.9773,168525.0],["1985-01-30",6.905,6.905,6.5435,6.6519,47025.0],["1985-01-31",6.4712,6.6158,6.2904,6.3627,85950.0],["1985-02-01",6.435,6.5796,6.3989,6.435,43425.0],["1985-02-04",6.435,6.4712,6.3989,6.435,13050.0],["1985-02-05",6.4712,6.5796,6.435,6.435,54000.0],["1985-02-06",6.3989,6.8689,6.3989,6.8327,17775.0],["1985-02-07",6.905,6.905,6.7965,6.7965,10125.0],["1985-02-08",6.8689,6.905,6.7604,6.8327,15750.0],["1985-02-11",6.7242,6.7242,6.3989,6.4712,24075.0],["1985-02-12",6.3989,6.6881,6.3266,6.6881,21150.0],["1985-02-13",6.6519,6.7242,6.5435,6.7242,10350.0],["1985-02-14",6.7242,6.7242,6.5435,6.5435,10575.0],["1985-02-15",6.4712,6.7604,6.4712,6.7604,29025.0],["1985-02-19",6.5796,6.5796,6.5435,6.5796,10350.0],["1985-02-20",6.5073,6.5796,6.5073,6.5435,2025.0],["1985-02-21",6.4712,6.4712,6.4712,6.4712,1800.0],["1985-02-22",6.435,6.5073,6.435,6.435,6975.0],["1985-02-25",6.3627,6.4712,6.3627,6.4712,11025.0],["1985-02-26",6.3989,6.4712,6.3266,6.4712,11475.0],["1985-02-27",6.435,6.5796,6.435,6.435,14400.0],["1985-02-28",6.4712,6.5073,6.435,6.5073,9675.0],["1985-03-01",6.435,6.5073,6.435,6.5073,5175.0],["1985-03-04",6.5435,6.7604,6.5435,6.7604,12600.0],["1985-03-05",6.6881,6.7242,6.6519,6.6881,18000.0],["1985-03-06",6.7604,6.7604,6.6158,6.6519,36000.0],["1985-03-07",6.5435,6.7604,6.3989,6.7604,26775.0],["1985-03-08",6.6519,6.7242,6.6519,6.6519,12600.0],["1985-03-11",6.5796,6.7242,6.5796,6.5796,38250.0],["1985-03-12",6.6519,6.6519,6.5796,6.5796,4725.0],["1985-03-13",6.5073,6.5073,6.2904,6.3266,11925.0],["1985-03-14",6.3627,6.6158,6.3627,6.6158,23175.0],["1985-03-15",6.6158,7.1942,6.6158,6.9412,41850.0],["1985-03-18",6.9412,7.2304,6.9412,7.1581,63450.0],["1985-03-19",7.1581,7.4473,7.1219,7.4473,51750.0],["1985-03-20",7.5196,7.5196,7.1581,7.1581,32850.0],["1985-03-21",7.2304,7.2304,7.0858,7.0858,7875.0],["1985-03-22",7.0135,7.0496,6.7965,6.7965,17100.0],["1985-03-25",6.7242,6.7242,6.5796,6.5796,5175.0],["1985-03-26",6.5435,6.5435,6.5073,6.5073,1125.0],["1985-03-27",6.5796,6.905,6.5796,6.905,17100.0],["1985-03-28",6.9412,7.0496,6.9412,7.0496,9900.0],["1985-03-29",6.9412,6.9773,6.8689,6.9773,8325.0],["1985-04-01",6.9412,6.9412,6.8327,6.8327,2475.0],["1985-04-02",6.7966,6.7966,6.6881,6.6881,3600.0],["1985-04-03",6.6519,6.6519,6.5796,6.5796,3150.0],["1985-04-04",6.6519,6.8327,6.6519,6.8327,8550.0],["1985-04-08",6.7965,6.7965,6.5073,6.5073,9225.0],["1985-04-09",6.6519,6.7242,6.5796,6.6519,7200.0],["1985-04-10",6.5435,6.6158,6.5073,6.6158,4050.0],["1985-04-11",6.6881,6.6881,6.5796,6.6158,7650.0],["1985-04-12",6.5796,6.5796,6.5073,6.5073,3825.0],["1985-04-15",6.5435,6.5435,6.5073,6.5073,900.0],["1985-04-16",6.4712,6.4712,6.4712,6.4712,3375.0],["1985-04-17",6.3989,6.435,6.3989,6.435,2700.0],["1985-04-18",6.3989,6.3989,6.3627,6.3627,1800.0],["1985-04-19",6.3627,6.4712,6.3627,6.4712,2700.0],["1985-04-22",6.3989,6.3989,6.3989,6.3989,900.0],["1985-04-23",6.3627,6.3627,6.3627,6.3627,2025.0],["1985-04-24",6.3627,6.435,6.2543,6.435,11700.0],["1985-04-25",6.435,6.435,6.435,6.435,225.0],["1985-04-26",6.5435,6.5435,6.5073,6.5073,12825.0],["1985-04-29",6.5796,6.5796,6.5435,6.5435,6075.0],["1985-04-30",6.5796,6.6158,6.5435,6.5435,4275.0],["1985-05-01",6.5796,6.5796,6.5073,6.5435,2700.0],["1985-05-02",6.5796,6.5796,6.5073,6.5073,3825.0],["1985-05-03",6.5073,6.5073,6.5073,6.5073,0.0],["1985-05-06",6.5073,6.5073,6.4712,6.4712,4500.0],["1985-05-07",6.435,6.5073,6.3989,6.5073,5625.0],["1985-05-08",6.4712,6.4712,6.3989,6.3989,7875.0],["1985-05-09",6.3989,6.435,6.3627,6.3627,19575.0],["1985-05-10",6.3627,6.435,6.3627,6.435,3150.0],["1985-05-13",6.435,6.4712,6.435,6.4712,6525.0],["1985-05-14",6.5073,6.5073,6.435,6.4712,6750.0],["1985-05-15",6.435,6.4712,6.435,6.4712,26325.0],["1985-05-16",6.435,6.435,6.435,6.435,3150.0],["1985-05-17",6.3989,6.435,6.3627,6.435,3375.0],["1985-05-20",6.5435,6.7242,6.5435,6.6519,9900.0],["1985-05-21",6.7604,6.8327,6.7604,6.7965,17325.0],["1985-05-22",6.7242,6.7965,6.6881,6.7604,4500.0],["1985-05-23",6.6881,6.6881,6.6881,6.6881,1350.0],["1985-05-24",6.6519,6.6519,6.6158,6.6158,2025.0],["1985-05-28",6.5796,6.5796,6.5435,6.5435,1800.0],["1985-05-29",6.5073,6.5073,6.5073,6.5073,225.0],["1985-05-30",6.5073,6.5796,6.5073,6.5435,12150.0],["1985-05-31",6.5435,6.5435,6.2181,6.2181,29250.0],["1985-06-03",6.2181,6.2181,5.7843,5.9651,24525.0],["1985-06-04",5.9289,5.9289,5.8566,5.8928,9225.0],["1985-06-05",5.8928,5.9651,5.8928,5.8928,16650.0],["1985-06-06",5.9289,5.9651,5.8928,5.9651,2475.0],["1985-06-07",6.0012,6.0012,5.8204,5.8204,6750.0],["1985-06-10",5.8566,5.8566,5.8566,5.8566,1575.0],["1985-06-11",5.8928,5.9289,5.8204,5.8204,11250.0],["1985-06-12",5.8928,5.9289,5.8928,5.8928,9000.0],["1985-06-13",5.7843,5.8204,5.6397,5.7481,9225.0],["1985-06-14",5.8205,5.8566,5.7843,5.8566,8775.0],["1985-06-17",5.7843,5.7843,5.7481,5.7481,2475.0],["1985-06-18",5.7481,5.8928,5.7481,5.7843,12600.0],["1985-06-19",5.7481,5.7843,5.7481,5.7843,3150.0],["1985-06-20",5.8204,5.8928,5.8204,5.8928,6975.0],["1985-06-21",5.8566,5.8566,5.8566,5.8566,3600.0],["1985-06-24",5.9289,6.0374,5.9289,6.0374,8775.0],["1985-06-25",6.0374,6.4712,6.0374,6.4712,23400.0],["1985-06-26",6.5073,6.6519,6.5073,6.6158,16200.0],["1985-06-27",6.6158,6.7242,6.435,6.435,27000.0],["1985-06-28",6.2904,6.3627,6.182,6.3627,24525.0],["1985-07-01",6.3627,6.3989,6.3266,6.3627,10575.0],["1985-07-02",6.2904,6.3627,6.2904,6.2904,20025.0],["1985-07-03",6.3627,6.3627,6.3627,6.3627,3375.0],["1985-07-05",6.3627,6.435,6.3266,6.435,15750.0],["1985-07-08",6.3266,6.3266,6.2181,6.2904,12375.0],["1985-07-09",6.2543,6.2904,6.2543,6.2904,8100.0],["1985-07-10",6.2904,6.2904,6.2904,6.2904,4950.0],["1985-07-11",6.2904,6.3989,6.2904,6.2904,13950.0],["1985-07-12",6.2904,6.5073,6.2904,6.5073,11925.0],["1985-07-15",6.5073,6.6519,6.5073,6.6158,15525.0],["1985-07-16",6.5796,6.8327,6.5796,6.7965,38025.0],["1985-07-17",6.9412,7.2304,6.9412,7.1219,40050.0],["1985-07-18",7.0858,7.0858,7.0135,7.0858,14625.0],["1985-07-19",7.0135,7.0858,6.9412,6.9412,6975.0],["1985-07-22",6.9773,7.0496,6.9412,7.0496,13725.0],["1985-07-23",7.0135,7.0135,6.9773,6.9773,15075.0],["1985-07-24",6.9773,7.0496,6.9773,7.0496,4725.0],["1985-07-25",7.0496,7.1581,7.0496,7.1581,6525.0],["1985-07-26",7.0858,7.0858,7.0135,7.0858,6975.0],["1985-07-29",7.1219,7.1581,7.1219,7.1581,4050.0],["1985-07-30",7.1219,7.1219,7.0496,7.0496,10125.0],["1985-07-31",7.0496,7.0496,7.0135,7.0135,1125.0],["1985-08-01",7.0135,7.0496,7.0135,7.0496,2925.0],["1985-08-02",7.1219,7.1219,7.0858,7.0858,1350.0],["1985-08-05",7.0858,7.0858,7.0135,7.0135,3150.0],["1985-08-06",6.9412,6.9412,6.6519,6.6519,5175.0],["1985-08-07",6.5435,6.6519,6.5435,6.6519,4050.0],["1985-08-08",6.7242,6.7242,6.7242,6.7242,6300.0],["1985-08-09",6.7604,6.9412,6.7604,6.8327,26550.0],["1985-08-12",6.6519,6.6519,6.6519,6.6519,6300.0],["1985-08-13",6.6519,6.7242,6.6519,6.6519,8775.0],["1985-08-14",6.5796,6.6519,6.5796,6.6519,8550.0],["1985-08-15",6.6881,6.7242,6.6881,6.6881,11250.0],["1985-08-16",6.6881,6.6881,6.5796,6.5796,18000.0],["1985-08-19",6.5435,6.5435,6.5435,6.5435,3600.0],["1985-08-20",6.5796,6.6519,6.5796,6.6519,1350.0],["1985-08-21",6.6519,6.7242,6.6519,6.7242,3825.0],["1985-08-22",6.7242,6.7604,6.7242,6.7604,10350.0],["1985-08-23",6.6881,6.7242,6.6881,6.7242,450.0],["1985-08-26",6.6881,6.6881,6.6519,6.6519,2250.0],["1985-08-27",6.5435,6.5796,6.5073,6.5073,5175.0],["1985-08-28",6.4712,6.4712,6.4712,6.4712,1575.0],["1985-08-29",6.3989,6.3989,6.2181,6.2904,12150.0],["1985-08-30",6.2904,6.2904,6.2904,6.2904,0.0],["1985-09-03",6.2543,6.2543,6.2543,6.2543,7200.0],["1985-09-04",6.2904,6.3627,6.2543,6.2904,11700.0],["1985-09-05",6.2543,6.3627,6.2543,6.3627,22950.0],["1985-09-06",6.435,6.435,6.435,6.435,2250.0],["1985-09-09",6.3627,6.3627,6.3627,6.3627,4500.0],["1985-09-10",6.3266,6.3627,6.2904,6.3266,2700.0],["1985-09-11",6.3989,6.4712,6.3989,6.435,2475.0],["1985-09-12",6.435,6.435,6.2904,6.3627,28125.0],["1985-09-13",6.3627,6.3627,6.1458,6.1458,24075.0],["1985-09-16",6.1458,6.1458,6.0012,6.0012,10800.0],["1985-09-17",6.1097,6.1458,6.0735,6.1097,28575.0],["1985-09-18",6.0374,6.0374,5.9651,5.9651,4725.0],["1985-09-19",6.0012,6.5796,6.0012,6.5435,20250.0],["1985-09-20",6.6881,6.6881,6.5796,6.6158,41625.0],["1985-09-23",6.6881,6.7242,6.5435,6.6158,9450.0],["1985-09-24",6.7242,6.7242,6.6158,6.6519,12375.0],["1985-09-25",6.5796,6.6158,6.5796,6.6158,11250.0],["1985-09-26",6.5073,6.5073,6.3627,6.3627,9225.0],["1985-09-30",6.3627,6.3627,6.3266,6.3266,450.0],["1985-10-01",6.2904,6.2904,6.2904,6.2904,1125.0],["1985-10-02",6.2904,6.2904,6.2543,6.2543,1125.0],["1985-10-03",6.3266,6.3266,6.2181,6.2181,4500.0],["1985-10-04",6.2543,6.2543,6.2181,6.2543,5175.0],["1985-10-07",6.182,6.182,6.0735,6.0735,36675.0],["1985-10-08",6.0012,6.0012,6.0012,6.0012,11250.0],["1985-10-09",6.0012,6.0735,5.9289,6.0374,9675.0],["1985-10-10",6.0374,6.0374,6.0374,6.0374,10575.0],["1985-10-11",5.9651,6.0735,5.9651,6.0735,2475.0],["1985-10-14",6.0735,6.0735,6.0735,6.0735,5400.0],["1985-10-15",6.1097,6.1097,6.0735,6.0735,13275.0],["1985-10-16",6.1458,6.2543,6.1458,6.2543,2925.0],["1985-10-17",6.2904,6.4712,6.2904,6.4712,9225.0],["1985-10-18",6.5435,6.6519,6.5435,6.6519,13725.0],["1985-10-21",6.5796,6.5796,6.5073,6.5073,5400.0],["1985-10-22",6.5073,6.5073,6.5073,6.5073,225.0],["1985-10-23",6.5073,6.5073,6.5073,6.5073,0.0],["1985-10-24",6.4712,6.4712,6.435,6.435,1350.0],["1985-10-25",6.3627,6.3627,6.1458,6.2904,16875.0],["1985-10-28",6.2543,6.2904,6.2543,6.2904,900.0],["1985-10-29",6.2181,6.2181,6.182,6.2181,13950.0],["1985-10-30",6.182,6.2904,6.182,6.2904,23400.0],["1985-10-31",6.3266,6.5073,6.3266,6.3989,12375.0],["1985-11-01",6.4712,6.5435,6.4712,6.5435,1800.0],["1985-11-04",6.5796,6.6158,6.5435,6.5435,2700.0],["1985-11-05",6.435,6.4712,6.3989,6.4712,4050.0],["1985-11-06",6.435,6.4712,6.435,6.4712,15525.0],["1985-11-07",6.4712,6.4712,6.4712,6.4712,2925.0],["1985-11-08",6.3989,6.4712,6.3627,6.4712,2025.0],["1985-11-11",6.3989,6.3989,6.3266,6.3627,17550.0],["1985-11-12",6.3627,6.435,6.2904,6.3266,13950.0],["1985-11-13",6.3266,6.3627,6.3266,6.3266,5850.0],["1985-11-14",6.3266,6.3627,6.2904,6.2904,36900.0],["1985-11-15",6.2543,6.3266,6.2543,6.3266,2475.0],["1985-11-18",6.2904,6.3266,6.2543,6.2904,6975.0],["1985-11-19",6.2543,6.2904,6.182,6.2904,13500.0],["1985-11-20",6.3266,6.3989,6.3266,6.3627,36000.0],["1985-11-21",6.435,6.6158,6.3989,6.6158,47250.0],["1985-11-22",6.7604,6.8327,6.7604,6.8327,10800.0],["1985-11-25",6.8327,6.8327,6.7604,6.8327,39825.0],["1985-11-26",6.7965,6.7965,6.7965,6.7965,1125.0],["1985-11-27",6.8689,7.1942,6.8689,7.1942,28125.0],["1985-11-29",7.1581,7.1581,7.0858,7.1581,5850.0],["1985-12-02",7.1581,7.4111,7.1581,7.375,54225.0],["1985-12-03",7.4111,7.4111,7.2304,7.3388,12600.0],["1985-12-04",7.2665,7.3388,7.2304,7.2304,8550.0],["1985-12-05",7.2304,7.2304,7.1581,7.1942,15750.0],["1985-12-06",7.1942,7.2304,7.1942,7.2304,6975.0],["1985-12-09",7.3027,7.3388,7.1581,7.1581,35550.0],["1985-12-10",7.2304,7.2304,7.1581,7.2304,4950.0],["1985-12-11",7.1942,7.375,7.1219,7.375,15750.0],["1985-12-12",7.5196,7.8088,7.5196,7.8088,37800.0],["1985-12-13",7.7726,7.7726,7.628,7.6642,12150.0],["1985-12-16",7.7003,7.7003,7.5196,7.628,5400.0],["1985-12-17",7.5919,7.5919,7.4834,7.5196,11700.0],["1985-12-18",7.4111,7.5196,7.4111,7.5196,13050.0],["1985-12-19",7.4473,7.4473,7.4111,7.4111,5625.0],["1985-12-20",7.4111,7.4111,7.4111,7.4111,2250.0],["1985-12-23",7.4111,7.4111,7.2665,7.2665,30600.0],["1985-12-24",7.2665,7.2665,7.2304,7.2304,6525.0],["1985-12-26",7.2304,7.2304,7.1219,7.2304,8325.0],["1985-12-27",7.2304,7.3027,7.2304,7.3027,1800.0],["1985-12-30",7.2665,7.3388,7.2304,7.3388,7425.0],["1985-12-31",7.2665,7.628,7.2665,7.628,27225.0],["1986-01-02",7.6642,7.6642,7.4473,7.5196,13725.0],["1986-01-03",7.5557,7.628,7.5196,7.5557,8100.0],["1986-01-06",7.5557,7.5557,7.4473,7.5196,3375.0],["1986-01-07",7.6642,8.3149,7.6642,8.098,37350.0],["1986-01-08",8.1342,8.2426,7.7727,7.7727,36675.0],["1986-01-09",7.6642,7.8088,7.5557,7.5919,29250.0],["1986-01-10",7.628,7.8811,7.628,7.845,6525.0],["1986-01-13",7.8088,8.0619,7.8088,8.0619,24975.0],["1986-01-14",7.9534,8.0257,7.9173,7.9534,20475.0],["1986-01-15",7.8811,8.1703,7.8811,8.1342,14850.0],["1986-01-16",8.0619,8.0619,7.845,7.845,15300.0],["1986-01-17",7.8088,7.9534,7.7003,7.8811,20025.0],["1986-01-20",7.8811,7.8811,7.7727,7.7727,6975.0],["1986-01-21",7.7365,7.7726,7.7003,7.7003,7425.0],["1986-01-22",7.7726,7.8088,7.7003,7.7003,4050.0],["1986-01-23",7.7003,7.7003,7.4473,7.5196,18450.0],["1986-01-24",7.5196,7.7365,7.5196,7.6642,8775.0],["1986-01-27",7.5919,7.5919,7.3388,7.3388,15300.0],["1986-01-28",7.2665,7.375,7.2665,7.375,4950.0],["1986-01-29",7.375,7.375,7.3027,7.375,21150.0],["1986-01-30",7.375,7.5557,7.375,7.4473,11700.0],["1986-01-31",7.4111,7.4834,7.4111,7.4111,7200.0],["1986-02-03",7.4111,7.4473,7.3027,7.3027,10575.0],["1986-02-04",7.375,7.5196,7.3027,7.3027,42975.0],["1986-02-05",7.375,7.375,7.375,7.375,450.0],["1986-02-06",7.375,7.8088,7.375,7.8088,26550.0],["1986-02-07",7.845,7.9534,7.8088,7.9534,8325.0],["1986-02-10",7.845,7.8811,7.7727,7.7727,10125.0],["1986-02-11",7.8088,7.8088,7.7365,7.8088,7875.0],["1986-02-12",7.8088,7.8811,7.7365,7.8811,41625.0],["1986-02-13",7.9534,7.9534,7.8811,7.9534,45000.0],["1986-02-14",7.8811,7.9896,7.8811,7.9896,6300.0],["1986-02-18",7.9534,8.098,7.9173,8.098,15750.0],["1986-02-19",8.1703,8.2065,7.9896,8.0619,32625.0],["1986-02-20",7.9896,7.9896,7.845,7.845,16875.0],["1986-02-21",7.845,7.9896,7.6642,7.7365,45000.0],["1986-02-24",7.7727,7.8811,7.7727,7.7727,5400.0],["1986-02-25",7.8088,7.8088,7.8088,7.8088,450.0],["1986-02-26",7.7003,7.7003,7.5557,7.6642,13725.0],["1986-02-27",7.6642,8.0619,7.6642,8.0619,46800.0],["1986-02-28",8.098,8.3511,8.098,8.2426,45675.0],["1986-03-03",8.1703,8.1703,7.9896,7.9896,4725.0],["1986-03-04",8.0619,8.1703,7.9896,8.0619,23625.0],["1986-03-05",8.0257,8.0619,7.8811,7.8811,190125.0],["1986-03-06",7.845,7.9173,7.8088,7.8088,3825.0],["1986-03-07",7.7365,7.8088,7.6642,7.8088,7650.0],["1986-03-10",7.8811,7.8811,7.8088,7.8811,15750.0],["1986-03-11",7.845,7.845,7.6642,7.845,31725.0],["1986-03-12",7.8811,8.0257,7.8811,7.9534,46125.0],["1986-03-13",7.8088,7.9173,7.8088,7.9173,14850.0],["1986-03-14",7.9534,8.3149,7.9534,8.098,35100.0],["1986-03-17",8.1703,8.1703,8.098,8.098,41400.0],["1986-03-18",8.098,8.098,8.098,8.098,12375.0],["1986-03-19",8.0619,8.0619,7.9896,7.9896,2250.0],["1986-03-20",7.9896,7.9896,7.6642,7.845,16425.0],["1986-03-21",7.845,8.098,7.845,8.0257,28800.0],["1986-03-24",8.0257,8.0257,7.845,7.845,3825.0],["1986-03-25",7.8088,7.9173,7.8088,7.9173,7200.0],["1986-03-26",7.9534,7.9534,7.9534,7.9534,2925.0],["1986-03-27",7.9173,8.0619,7.8811,7.9534,35100.0],["1986-03-31",7.9534,7.9534,7.7365,7.9534,46575.0],["1986-04-01",7.9534,7.9534,7.7003,7.7003,9900.0],["1986-04-02",7.6642,7.8088,7.6642,7.8088,2700.0],["1986-04-03",7.8811,8.0257,7.8811,7.9534,5625.0],["1986-04-04",7.9173,8.0257,7.8811,8.0257,10350.0],["1986-04-07",7.9896,8.098,7.8811,7.8811,19800.0],["1986-04-08",7.9173,7.9534,7.845,7.9534,12375.0],["1986-04-09",7.9173,8.2426,7.9173,8.2426,15750.0],["1986-04-10",8.3149,8.7487,8.3149,8.7487,72225.0],["1986-04-11",8.7126,8.7488,8.6041,8.6764,22050.0],["1986-04-14",8.7126,9.291,8.7126,9.291,85050.0],["1986-04-15",9.1464,9.5441,9.1464,9.5441,87300.0],["1986-04-16",9.4356,9.7972,9.4356,9.761,134550.0],["1986-04-17",9.6525,9.761,9.5802,9.6525,51525.0],["1986-04-18",9.5802,9.5802,9.3995,9.5441,34650.0],["1986-04-21",9.4356,9.5441,9.4356,9.5441,3150.0],["1986-04-22",9.4356,9.4718,9.291,9.3272,188775.0],["1986-04-23",9.3633,9.3995,9.1464,9.1464,12375.0],["1986-04-24",9.2549,9.761,9.2549,9.5802,87075.0],["1986-04-25",9.5441,9.6164,9.3633,9.5441,14850.0],["1986-04-28",9.6164,9.761,9.4718,9.5441,50850.0],["1986-04-29",9.5802,9.6164,9.3633,9.5079,56700.0],["1986-04-30",9.4356,9.4356,9.2187,9.2187,14400.0],["1986-05-01",9.1464,9.2549,9.1103,9.1464,40950.0],["1986-05-02",9.2187,9.2187,9.1103,9.1826,2925.0],["1986-05-05",9.1464,9.2187,9.1464,9.2187,900.0],["1986-05-06",9.1826,9.3633,9.1826,9.3633,12375.0],["1986-05-07",9.2549,9.2549,9.1826,9.2549,8325.0],["1986-05-08",9.291,9.3272,9.2549,9.2549,5400.0],["1986-05-09",9.0741,9.2187,9.0741,9.1826,73800.0],["1986-05-12",9.1826,9.1826,9.1826,9.1826,2475.0],["1986-05-13",9.0741,9.1826,9.0741,9.0741,19350.0],["1986-05-14",9.1464,9.1826,9.1464,9.1826,2700.0],["1986-05-15",9.1103,9.1464,9.1103,9.1464,4725.0],["1986-05-16",9.038,9.2549,8.9657,9.1464,52875.0],["1986-05-19",9.2187,9.291,9.0741,9.1464,23850.0],["1986-05-20",9.1826,9.4718,9.1826,9.4718,11700.0],["1986-05-21",9.4718,9.4718,9.3272,9.3272,14625.0],["1986-05-22",9.2549,9.4356,9.2549,9.4356,5625.0],["1986-05-23",9.4718,9.6164,9.4718,9.5802,16650.0],["1986-05-27",9.5441,9.5441,9.4356,9.5441,7950.0],["1986-05-28",9.5441,9.8695,9.5441,9.761,30600.0],["1986-05-29",9.761,10.1406,9.761,10.1406,44100.0],["1986-05-30",10.1406,10.4117,10.1406,10.2491,24300.0],["1986-06-02",10.3575,10.4117,10.3033,10.3033,10650.0],["1986-06-03",10.1948,10.1948,10.0321,10.1406,4500.0],["1986-06-04",10.0864,10.1948,9.9779,9.9779,10200.0],["1986-06-05",9.8695,9.9779,9.8695,9.9237,4350.0],["1986-06-06",9.8695,9.8695,9.761,9.761,3900.0],["1986-06-09",9.7068,9.7068,9.2187,9.273,18900.0],["1986-06-10",9.273,9.3272,9.273,9.3272,11550.0],["1986-06-11",9.3272,9.3814,9.3272,9.3814,1200.0],["1986-06-12",9.273,9.273,9.273,9.273,2850.0],["1986-06-13",9.2187,9.3814,9.1645,9.273,8550.0],["1986-06-16",9.3814,9.4899,9.3272,9.4899,8400.0],["1986-06-17",9.5983,9.6525,9.4899,9.4899,1950.0],["1986-06-18",9.4899,9.4899,9.2187,9.2187,12900.0],["1986-06-19",9.1103,9.1645,9.1103,9.1645,750.0],["1986-06-20",9.1103,9.1103,8.7307,8.8391,7800.0],["1986-06-23",8.7307,9.2187,8.7307,9.1103,24750.0],["1986-06-24",9.1645,9.4899,9.056,9.4899,18900.0],["1986-06-25",9.5441,9.7068,9.3272,9.3272,18600.0],["1986-06-26",9.273,9.273,9.273,9.273,300.0],["1986-06-27",9.1645,9.2187,9.1103,9.2187,3300.0],["1986-06-30",9.2187,9.273,9.0018,9.1645,13200.0],["1986-07-01",9.2187,9.5441,9.2187,9.5441,25650.0],["1986-07-02",9.5983,10.3033,9.5441,10.3033,30750.0],["1986-07-03",10.3575,10.3575,10.1406,10.3033,6000.0],["1986-07-07",10.1948,10.1948,9.7068,9.7068,5550.0],["1986-07-08",9.4899,9.4899,9.0018,9.4356,16350.0],["1986-07-09",9.2187,9.273,9.1645,9.2187,9750.0],["1986-07-10",9.3814,9.7068,9.3814,9.7068,21900.0],["1986-07-11",9.8152,10.0864,9.8152,9.9237,20100.0],["1986-07-14",9.8695,9.9237,9.7068,9.7068,19800.0],["1986-07-15",9.5441,9.7068,8.9476,9.2187,18600.0],["1986-07-16",9.1103,9.8152,9.1103,9.8152,29850.0],["1986-07-17",9.8695,10.0864,9.8152,10.0864,21300.0],["1986-07-18",9.9779,9.9779,9.8152,9.8152,1650.0],["1986-07-21",9.7068,9.9237,9.5983,9.9237,14250.0],["1986-07-22",10.0321,10.3033,9.9237,10.3033,15900.0],["1986-07-23",10.3033,10.3575,10.1948,10.1948,7950.0],["1986-07-24",10.0864,10.0864,9.9237,9.9779,1800.0],["1986-07-25",9.8695,9.8695,9.6525,9.6525,2700.0],["1986-07-28",9.7068,9.7068,9.3272,9.3272,4050.0],["1986-07-29",9.273,9.273,9.1103,9.1103,3300.0],["1986-07-30",8.9476,9.3814,8.8934,9.3814,6750.0],["1986-07-31",9.4356,9.4356,9.3272,9.4356,17850.0],["1986-08-01",9.3272,9.3272,9.056,9.056,5700.0],["1986-08-04",8.9476,8.9476,8.6764,8.7307,12000.0],["1986-08-05",8.7849,8.8391,8.568,8.6222,10050.0],["1986-08-06",8.6764,8.8391,8.6764,8.8391,1950.0],["1986-08-07",8.8391,8.8391,8.8391,8.8391,0.0],["1986-08-08",8.9476,9.0018,8.9476,9.0018,1650.0],["1986-08-11",9.0018,9.0018,8.8934,8.8934,3150.0],["1986-08-12",8.8934,8.8934,8.8934,8.8934,14700.0],["1986-08-13",8.9476,9.1103,8.8391,9.0018,8250.0],["1986-08-14",9.1103,9.1103,9.1103,9.1103,300.0],["1986-08-15",9.1103,9.1103,9.1103,9.1103,1500.0],["1986-08-18",9.1645,9.4356,8.9476,9.4356,13500.0],["1986-08-19",9.4356,9.8695,9.4356,9.8695,32400.0],["1986-08-20",10.0321,10.5202,10.0321,10.4117,54900.0],["1986-08-21",10.4117,10.4117,10.3033,10.3033,21750.0],["1986-08-22",10.3033,10.3033,9.761,9.9779,81600.0],["1986-08-25",10.0864,10.3033,10.0864,10.1406,14400.0],["1986-08-26",10.0321,10.1406,9.9779,9.9779,4950.0],["1986-08-27",9.8695,9.9779,9.8695,9.9779,9750.0],["1986-08-28",10.0864,10.954,10.0864,10.954,19200.0],["1986-08-29",11.1709,11.3336,10.7913,10.7913,37950.0],["1986-09-02",10.8456,10.8456,10.5202,10.5202,10500.0],["1986-09-03",10.5744,10.7913,10.5744,10.7913,16500.0],["1986-09-04",10.8998,10.8998,10.7371,10.7371,8550.0],["1986-09-05",10.6286,10.6286,10.1406,10.1406,56250.0],["1986-09-08",10.0321,10.1406,10.0321,10.1406,2550.0],["1986-09-09",10.0864,10.4117,10.0864,10.3575,4050.0],["1986-09-10",10.466,10.466,10.0321,10.0321,4500.0],["1986-09-11",9.9779,9.9779,9.2187,9.2187,6150.0],["1986-09-12",9.1103,9.1103,8.568,8.568,22200.0],["1986-09-15",8.6764,9.4356,8.6764,9.2187,29100.0],["1986-09-16",9.273,9.273,8.8934,9.056,16950.0],["1986-09-17",9.056,9.1645,9.0018,9.1103,16650.0],["1986-09-18",9.0018,9.1645,8.7849,8.7849,12750.0],["1986-09-19",8.9476,9.056,8.8391,8.8391,7800.0],["1986-09-22",8.8391,8.8391,8.8391,8.8391,0.0],["1986-09-23",8.7849,8.9476,8.7307,8.9476,3900.0],["1986-09-24",8.8934,9.2187,8.8934,9.1103,8850.0],["1986-09-25",9.2187,9.273,9.2187,9.273,2400.0],["1986-09-26",9.1645,9.2187,9.1103,9.2187,1950.0],["1986-09-29",9.1103,9.1103,8.9476,9.056,3300.0],["1986-09-30",9.056,9.056,9.056,9.056,4200.0],["1986-10-01",9.0018,9.056,8.9476,9.056,10950.0],["1986-10-02",8.9476,9.0018,8.8934,8.8934,5100.0],["1986-10-03",8.7849,8.7849,8.6764,8.7849,11550.0],["1986-10-06",8.6764,8.6764,8.6764,8.6764,2250.0],["1986-10-07",8.568,8.568,8.2969,8.3511,7950.0],["1986-10-08",8.3511,8.568,8.3511,8.568,5250.0],["1986-10-09",8.5138,8.8391,8.5138,8.7307,4050.0],["1986-10-10",8.6764,8.6764,8.568,8.568,4500.0],["1986-10-13",8.6764,8.6764,8.6764,8.6764,450.0],["1986-10-14",8.568,8.568,8.568,8.568,4200.0],["1986-10-15",8.568,8.6222,8.5138,8.6222,9750.0],["1986-10-16",8.7307,8.8934,8.7307,8.8391,5100.0],["1986-10-17",8.9476,8.9476,8.8391,8.8391,4500.0],["1986-10-20",8.7849,8.7849,8.7849,8.7849,150.0],["1986-10-21",8.7307,8.7307,8.7307,8.7307,1050.0],["1986-10-22",8.7307,8.7307,8.7307,8.7307,0.0],["1986-10-23",8.6764,8.7307,8.568,8.7307,7500.0],["1986-10-24",8.7307,8.7307,8.7307,8.7307,0.0],["1986-10-27",8.6764,8.6764,8.568,8.568,4350.0],["1986-10-28",8.6764,8.7307,8.6764,8.7307,4350.0],["1986-10-29",8.6222,8.9476,8.6222,8.9476,7200.0],["1986-10-30",8.8934,8.8934,8.7849,8.7849,3000.0],["1986-10-31",8.7849,8.7849,8.6222,8.7849,4350.0],["1986-11-03",8.6764,8.8391,8.6764,8.8391,3300.0],["1986-11-04",8.7849,9.1103,8.7849,9.1103,3750.0],["1986-11-05",9.056,9.9237,9.0018,9.9237,21000.0],["1986-11-06",10.1948,10.3575,10.1948,10.3575,29400.0],["1986-11-07",10.3033,10.3033,10.1406,10.1406,6450.0],["1986-11-10",10.0864,10.0864,9.5441,9.5983,27300.0],["1986-11-11",9.5983,9.7068,9.5983,9.5983,5850.0],["1986-11-12",9.4899,9.4899,9.4356,9.4356,3150.0],["1986-11-13",9.3814,9.3814,9.3814,9.3814,1200.0],["1986-11-14",9.3272,9.3272,9.3272,9.3272,900.0],["1986-11-17",9.3814,9.3814,9.3272,9.3272,2400.0],["1986-11-18",9.273,9.273,9.1645,9.1645,4200.0],["1986-11-19",9.1103,9.1103,9.0018,9.0018,2400.0],["1986-11-20",8.8934,8.8934,8.8391,8.8934,2550.0],["1986-11-21",8.6764,8.9476,8.6764,8.9476,14400.0],["1986-11-24",8.8391,8.8934,8.8391,8.8391,1950.0],["1986-11-25",9.1103,9.3272,9.0018,9.1645,81900.0],["1986-11-26",9.273,9.5983,9.273,9.5441,19650.0],["1986-11-28",9.761,9.761,9.4356,9.4356,25200.0],["1986-12-01",9.5441,9.5983,9.1645,9.4356,32250.0],["1986-12-02",9.4356,9.7068,9.4356,9.5983,8400.0],["1986-12-03",9.7068,9.8152,9.7068,9.8152,3450.0],["1986-12-04",9.9237,10.0321,9.8695,9.8695,7050.0],["1986-12-05",9.8152,9.9779,9.8152,9.9237,13200.0],["1986-12-08",9.9779,9.9779,9.8152,9.8152,4500.0],["1986-12-09",9.9237,9.9237,9.5983,9.5983,12000.0],["1986-12-10",9.5983,9.5983,9.5983,9.5983,4350.0],["1986-12-11",9.7068,9.8695,9.7068,9.8152,7200.0],["1986-12-12",9.7068,9.7068,9.4356,9.4356,13050.0],["1986-12-15",9.4356,9.4899,9.3814,9.3814,2100.0],["1986-12-16",9.3814,9.3814,9.3814,9.3814,450.0],["1986-12-17",9.4899,9.5441,9.4899,9.5441,4200.0],["1986-12-18",9.5983,9.5983,9.5441,9.5441,9450.0],["1986-12-19",9.4356,9.4356,9.4356,9.4356,2250.0],["1986-12-22",9.4899,9.5983,9.4899,9.5983,1800.0],["1986-12-23",9.5983,9.7068,9.5441,9.5441,3600.0],["1986-12-24",9.4899,9.5983,9.4899,9.5983,1950.0],["1986-12-26",9.7068,9.9237,9.7068,9.8152,6150.0],["1986-12-29",9.761,9.8152,9.761,9.761,1050.0],["1986-12-30",9.7068,10.0321,9.7068,10.0321,64050.0],["1986-12-31",10.0321,10.1406,10.0321,10.0321,14250.0],["1987-01-02",10.0864,10.1406,9.9779,10.1406,2550.0],["1987-01-05",10.4117,10.8998,10.4117,10.7371,28200.0],["1987-01-06",10.7913,10.8456,10.6286,10.7913,52950.0],["1987-01-07",10.7913,10.8456,10.6286,10.6829,25650.0],["1987-01-08",10.6829,11.0625,10.6286,11.0625,21900.0],["1987-01-09",11.1167,11.1167,10.8456,10.8998,22650.0],["1987-01-12",10.8998,10.8998,10.6286,10.7913,12600.0],["1987-01-13",10.8456,10.8998,10.6286,10.7371,8400.0],["1987-01-14",10.6286,10.7913,10.6286,10.7371,33150.0],["1987-01-15",10.7371,11.2252,10.7371,11.1167,67200.0],["1987-01-16",11.1167,11.1709,10.8998,11.1709,28800.0],["1987-01-19",11.1709,11.2794,11.0082,11.2794,37350.0],["1987-01-20",11.1709,11.2252,11.1167,11.1709,10350.0],["1987-01-21",11.0082,11.1167,10.8456,11.0625,43200.0],["1987-01-22",11.0082,11.3336,11.0082,11.3336,31200.0],["1987-01-23",11.3336,11.9843,11.2794,11.2794,68250.0],["1987-01-26",11.2794,11.3336,11.0625,11.0625,21150.0],["1987-01-27",11.1709,11.3878,11.0625,11.3336,8700.0],["1987-01-28",11.2252,11.2252,11.0625,11.1167,7350.0],["1987-01-29",11.1709,11.1709,10.8998,10.8998,4050.0],["1987-01-30",10.8998,10.8998,10.8456,10.8998,6000.0],["1987-02-02",11.0082,11.1709,10.954,11.0625,7050.0],["1987-02-03",10.954,11.0082,10.8998,11.0082,10050.0],["1987-02-04",11.0625,11.4963,11.0082,11.4963,30900.0],["1987-02-05",11.4421,11.8217,11.4421,11.659,42750.0],["1987-02-06",11.7674,11.8759,11.7132,11.7132,18000.0],["1987-02-09",11.7132,11.9301,11.6047,11.6047,40350.0],["1987-02-10",11.5505,11.5505,11.5505,11.5505,3300.0],["1987-02-11",11.5505,11.7132,11.5505,11.659,17550.0],["1987-02-12",11.8217,11.8759,11.7132,11.8217,13050.0],["1987-02-13",11.8217,11.8217,11.7132,11.7132,6900.0],["1987-02-17",11.7132,11.9301,11.7132,11.7674,18150.0],["1987-02-18",11.8217,12.0386,11.8217,11.8217,20400.0],["1987-02-19",11.8759,12.2555,11.8759,12.2555,8400.0],["1987-02-20",12.2013,12.3097,12.2013,12.2013,6300.0],["1987-02-23",12.2013,12.2013,11.7674,11.9843,13050.0],["1987-02-24",11.8759,12.147,11.8759,12.0928,6300.0],["1987-02-25",12.3097,12.3097,12.147,12.147,6300.0],["1987-02-26",12.147,12.7435,12.147,12.7435,11250.0],["1987-02-27",12.7435,12.7435,12.5808,12.5808,17550.0],["1987-03-02",12.5808,12.6351,12.5266,12.5266,22650.0],["1987-03-03",12.4724,12.5808,12.4724,12.4724,2850.0],["1987-03-04",12.3639,12.5266,12.3639,12.4724,3300.0],["1987-03-05",12.4724,12.6893,12.3639,12.6893,31650.0],["1987-03-06",12.7978,12.7978,12.5808,12.5808,12300.0],["1987-03-09",12.4724,12.4724,12.3097,12.3639,4650.0],["1987-03-10",12.3097,12.3097,11.9301,12.0386,25200.0],["1987-03-11",12.2013,12.2013,11.9843,12.0386,9300.0],["1987-03-12",11.9843,12.147,11.9843,12.147,24450.0],["1987-03-13",12.147,12.147,12.0386,12.0928,4200.0],["1987-03-16",11.9843,12.0928,11.9301,11.9843,10950.0],["1987-03-17",11.9301,11.9301,11.8759,11.9301,11850.0],["1987-03-18",11.9843,12.0928,11.9843,11.9843,7050.0],["1987-03-19",11.9301,11.9301,11.8217,11.9301,7050.0],["1987-03-20",11.8759,11.8759,11.8217,11.8217,11250.0],["1987-03-23",11.8759,11.8759,11.659,11.659,23700.0],["1987-03-24",11.659,11.7132,11.659,11.7132,3750.0],["1987-03-25",11.6047,11.7132,11.6047,11.659,7350.0],["1987-03-26",11.5505,11.6047,11.5505,11.6047,1650.0],["1987-03-27",11.659,11.659,11.5505,11.5505,4500.0],["1987-03-30",11.4963,11.6047,11.4421,11.6047,28350.0],["1987-03-31",11.7132,11.7674,11.5505,11.5505,9450.0],["1987-04-01",11.4421,11.4421,11.2794,11.3878,13500.0],["1987-04-02",11.3878,11.6047,11.3878,11.5505,12000.0],["1987-04-03",11.6047,11.7674,11.4963,11.7674,5550.0],["1987-04-06",11.8759,12.0928,11.8759,11.9301,7800.0],["1987-04-07",11.9843,11.9843,11.8217,11.8217,9000.0],["1987-04-08",11.7674,11.7674,11.6047,11.659,9600.0],["1987-04-09",11.6047,11.659,11.4963,11.6047,3300.0],["1987-04-10",11.5505,11.7132,11.5505,11.659,5550.0],["1987-04-13",11.7674,11.8217,11.6047,11.6047,2850.0],["1987-04-14",11.659,11.659,11.2794,11.3336,8250.0],["1987-04-15",11.2794,11.2794,11.0625,11.1167,5100.0],["1987-04-16",11.1709,11.4963,11.1709,11.4421,8250.0],["1987-04-20",11.5505,11.659,11.5505,11.5505,9900.0],["1987-04-21",11.7674,11.7674,11.5505,11.5505,6150.0],["1987-04-22",11.5505,11.5505,11.2794,11.2794,5700.0],["1987-04-23",11.2252,11.2252,11.1709,11.1709,1950.0],["1987-04-24",11.0625,11.0625,10.954,10.954,2700.0],["1987-04-27",10.7913,10.7913,10.6829,10.7913,20100.0],["1987-04-28",10.7371,10.7913,10.4117,10.4117,7050.0],["1987-04-29",10.3575,10.5744,10.3575,10.5744,6150.0],["1987-04-30",10.5744,10.7371,10.5744,10.7371,6600.0],["1987-05-01",10.7371,10.7913,10.7371,10.7913,1500.0],["1987-05-04",10.7371,10.7913,10.6829,10.6829,14100.0],["1987-05-05",10.8456,10.8456,10.7913,10.8456,5700.0],["1987-05-06",10.8998,11.0082,10.8998,11.0082,2400.0],["1987-05-07",11.0625,11.1709,11.0625,11.1167,11100.0],["1987-05-08",11.1709,11.2252,11.1167,11.2252,1350.0],["1987-05-11",11.2794,11.2794,11.0082,11.0082,10200.0],["1987-05-12",11.0625,11.0625,10.954,10.954,1350.0],["1987-05-13",10.8998,10.954,10.8998,10.954,2100.0],["1987-05-14",10.8998,10.8998,10.7371,10.7913,5100.0],["1987-05-15",10.8456,10.8456,10.5744,10.5744,7500.0],["1987-05-18",10.6286,10.6829,10.5744,10.6829,2250.0],["1987-05-19",10.6286,10.8456,10.6286,10.8456,6600.0],["1987-05-20",10.7371,10.7371,10.5202,10.6286,10500.0],["1987-05-21",10.5202,10.6286,10.466,10.5202,9750.0],["1987-05-22",10.5202,10.6286,10.466,10.6286,4800.0],["1987-05-26",10.7371,10.8998,10.7371,10.8998,3000.0],["1987-05-27",10.954,10.954,10.954,10.954,2700.0],["1987-05-28",11.0082,11.1709,11.0082,11.1709,4500.0],["1987-05-29",11.2794,11.2794,11.0625,11.0625,9600.0],["1987-06-01",11.1167,11.2794,11.0082,11.2794,22050.0],["1987-06-02",11.2252,11.2794,11.0625,11.2252,19950.0],["1987-06-03",11.2794,11.3336,11.2794,11.3336,1950.0],["1987-06-04",11.3336,11.3878,11.2794,11.3878,20700.0],["1987-06-05",11.2794,11.7674,11.2794,11.7674,21000.0],["1987-06-08",11.7674,11.8217,11.7132,11.7132,14250.0],["1987-06-09",11.659,11.9843,11.5505,11.9301,35250.0],["1987-06-10",12.0386,12.3097,12.0386,12.147,19650.0],["1987-06-11",12.147,12.147,12.0386,12.147,10650.0],["1987-06-12",12.0928,12.147,12.0386,12.0386,7800.0],["1987-06-15",12.0928,12.2555,12.0928,12.147,7950.0],["1987-06-16",12.2013,12.2013,12.0928,12.2013,9150.0],["1987-06-17",12.147,12.147,11.9843,12.0386,14850.0],["1987-06-18",11.9843,11.9843,11.8759,11.8759,5250.0],["1987-06-19",11.8759,11.9301,11.8759,11.9301,14850.0],["1987-06-22",11.9843,12.0386,11.9301,11.9301,7500.0],["1987-06-23",11.9301,11.9301,11.8217,11.8217,11250.0],["1987-06-24",11.8759,11.8759,11.6047,11.659,46200.0],["1987-06-25",11.5505,11.5505,11.3336,11.3336,11550.0],["1987-06-26",11.2252,11.2252,11.2252,11.2252,1500.0],["1987-06-29",11.1709,11.1709,11.0082,11.0082,13950.0],["1987-06-30",10.8998,11.0082,10.8998,10.8998,2700.0],["1987-07-01",10.954,11.0082,10.6829,10.6829,10500.0],["1987-07-02",10.7371,10.8456,10.6829,10.8456,4800.0],["1987-07-06",10.8998,11.0082,10.7913,10.7913,35100.0],["1987-07-07",10.8456,10.954,10.8456,10.954,34350.0],["1987-07-08",10.8998,11.4421,10.8998,11.3336,17550.0],["1987-07-09",11.3878,11.4421,11.3336,11.3336,2700.0],["1987-07-10",11.3878,11.5505,11.3878,11.5505,34350.0],["1987-07-13",11.6047,11.6047,11.4421,11.4963,29550.0],["1987-07-14",11.5505,11.5505,11.4963,11.4963,6750.0],["1987-07-15",11.4421,11.5505,11.3878,11.4963,15000.0],["1987-07-16",11.4963,11.4963,11.3878,11.3878,5100.0],["1987-07-17",11.4963,11.4963,11.3878,11.4963,8100.0],["1987-07-20",11.3878,11.4421,11.3336,11.3336,9300.0],["1987-07-21",11.3336,11.3336,11.2794,11.2794,750.0],["1987-07-22",11.3336,11.3336,11.2252,11.2794,3150.0],["1987-07-23",11.1709,11.2252,11.1167,11.1167,9300.0],["1987-07-24",11.1167,11.1167,10.8998,10.8998,24750.0],["1987-07-27",10.954,11.0082,10.954,11.0082,15750.0],["1987-07-28",11.0082,11.0082,10.954,10.954,38400.0],["1987-07-29",10.8998,10.954,10.8998,10.954,9600.0],["1987-07-30",10.954,10.954,10.6829,10.7371,6150.0],["1987-07-31",10.8456,10.8456,10.6286,10.6829,14250.0],["1987-08-03",10.5744,10.6286,10.5744,10.6286,5700.0],["1987-08-04",10.5744,10.5744,10.466,10.5202,3000.0],["1987-08-05",10.4117,10.4117,10.1948,10.1948,10350.0],["1987-08-06",10.1948,10.1948,9.1103,9.273,123750.0],["1987-08-07",9.0018,9.0018,8.7849,8.9476,46500.0],["1987-08-10",8.8934,9.3814,8.8934,9.3814,89250.0],["1987-08-11",9.6525,9.8152,9.6525,9.761,38100.0],["1987-08-12",9.7068,9.7068,9.5441,9.5441,16500.0],["1987-08-13",9.761,10.3033,9.761,10.0864,123900.0],["1987-08-14",10.1406,10.1406,9.9779,9.9779,103350.0],["1987-08-17",9.9779,10.2491,9.9779,10.2491,164250.0],["1987-08-18",10.1948,10.3575,10.0864,10.3033,43200.0],["1987-08-19",10.1948,10.1948,10.0864,10.0864,10800.0],["1987-08-20",10.0864,10.1948,10.0321,10.1948,25350.0],["1987-08-21",9.9779,10.0864,9.8695,10.0864,16950.0],["1987-08-24",10.0321,10.0864,9.9779,10.0864,4950.0],["1987-08-25",10.1406,10.1948,10.0864,10.1948,8100.0],["1987-08-26",10.0864,10.0864,9.9779,9.9779,3900.0],["1987-08-27",9.8695,9.8695,9.761,9.8695,20700.0],["1987-08-28",9.8152,9.8695,9.761,9.8152,2250.0],["1987-08-31",9.7068,9.761,9.5441,9.761,22500.0],["1987-09-01",9.7068,9.8695,9.5441,9.8695,60150.0],["1987-09-02",9.761,9.761,9.5983,9.761,10350.0],["1987-09-03",9.6525,9.7068,9.5983,9.7068,3600.0],["1987-09-04",9.5983,9.7068,9.5983,9.7068,2250.0],["1987-09-08",9.5983,9.5983,9.3272,9.3272,9750.0],["1987-09-09",9.2187,9.273,9.056,9.1103,4500.0],["1987-09-10",9.1645,9.5441,9.1645,9.5441,26250.0],["1987-09-11",9.4899,9.8152,9.4899,9.5983,21300.0],["1987-09-14",9.5441,9.6525,9.4899,9.5441,34950.0],["1987-09-15",9.6525,9.6525,9.3814,9.3814,12750.0],["1987-09-16",9.4356,9.4356,9.1645,9.1645,7950.0],["1987-09-17",9.273,9.3272,9.1645,9.1645,9450.0],["1987-09-18",9.1645,9.3272,9.1645,9.3272,6300.0],["1987-09-21",9.2187,9.2187,9.2187,9.2187,750.0],["1987-09-22",9.1645,9.1645,9.056,9.056,17850.0],["1987-09-23",9.1103,9.6525,9.1103,9.6525,19500.0],["1987-09-24",9.5441,9.7068,9.5441,9.7068,4950.0],["1987-09-25",9.5983,9.5983,9.4356,9.4356,2850.0],["1987-09-28",9.3272,9.3272,9.1645,9.1645,21900.0],["1987-09-29",9.1103,9.2187,9.1103,9.1103,12600.0],["1987-09-30",9.1103,9.1103,8.8934,9.1103,10200.0],["1987-10-01",9.1645,9.1645,8.8391,8.8934,71700.0],["1987-10-02",8.9476,9.0018,8.8391,9.0018,52350.0],["1987-10-05",9.056,9.056,8.8934,8.8934,2100.0],["1987-10-06",8.8391,9.0018,8.7849,8.9476,7050.0],["1987-10-07",8.8391,8.8391,8.4595,8.4595,11100.0],["1987-10-08",8.568,8.6764,8.568,8.6764,3000.0],["1987-10-09",8.6764,8.7307,8.6222,8.6222,1650.0],["1987-10-12",8.6764,8.7307,8.6222,8.6222,14250.0],["1987-10-13",8.6764,8.7307,8.6764,8.7307,3300.0],["1987-10-14",8.6222,8.6222,8.4595,8.4595,39750.0],["1987-10-15",8.4595,8.5138,8.4595,8.4595,9300.0],["1987-10-16",8.3511,8.3511,7.7003,7.8088,25050.0],["1987-10-19",7.5919,7.5919,6.9412,6.9412,39750.0],["1987-10-20",6.2362,6.3989,5.2059,5.7481,99450.0],["1987-10-21",6.8327,7.0496,6.2904,6.8327,59100.0],["1987-10-22",6.2904,6.3989,6.1277,6.2904,17250.0],["1987-10-23",6.2904,6.2904,5.7481,5.9108,10050.0],["1987-10-26",5.2059,5.2059,5.2059,5.2059,5400.0],["1987-10-27",4.8263,4.8263,4.5551,4.7178,23850.0],["1987-10-28",4.7178,5.1516,4.3925,4.8805,57450.0],["1987-10-29",4.8805,5.0974,4.6636,4.989,25350.0],["1987-10-30",5.5312,5.7481,5.5312,5.6397,64350.0],["1987-11-02",5.6397,5.6397,5.477,5.5855,18750.0],["1987-11-03",5.477,5.5312,5.4228,5.4228,12000.0],["1987-11-04",5.3143,5.3686,5.3143,5.3686,12000.0],["1987-11-05",5.3143,5.3686,5.2059,5.2601,25650.0],["1987-11-06",5.3143,5.3143,5.2059,5.3143,10650.0],["1987-11-09",5.2059,5.2059,4.989,5.2059,10800.0],["1987-11-10",5.0974,5.0974,4.772,4.772,32100.0],["1987-11-11",4.8805,5.1516,4.8805,5.1516,17100.0],["1987-11-12",5.0432,5.0432,4.9347,4.9347,5850.0],["1987-11-13",5.0974,5.2059,5.0432,5.0432,5700.0],["1987-11-16",5.1516,5.2601,5.0432,5.0432,21450.0],["1987-11-17",5.0974,5.0974,4.989,5.0974,6150.0],["1987-11-18",5.0974,5.1516,5.0974,5.1516,3000.0],["1987-11-19",5.0432,5.0432,4.989,4.989,9750.0],["1987-11-20",4.989,4.989,4.6636,4.8263,43350.0],["1987-11-23",4.772,4.772,4.1755,4.6094,31650.0],["1987-11-24",4.6094,4.8263,4.6094,4.8263,33750.0],["1987-11-25",4.7178,4.7178,4.6094,4.6636,10950.0],["1987-11-27",4.6636,4.6636,4.6636,4.6636,0.0],["1987-11-30",4.6094,4.6636,4.3925,4.6636,14850.0],["1987-12-01",4.6094,4.7178,4.5551,4.5551,8100.0],["1987-12-02",4.5009,4.5551,4.5009,4.5551,10800.0],["1987-12-03",4.6094,4.6094,4.5009,4.5551,18750.0],["1987-12-04",4.3925,4.5009,4.3925,4.3925,8400.0],["1987-12-07",4.284,4.3382,4.2298,4.3382,7500.0],["1987-12-08",4.2298,4.4467,4.2298,4.4467,24600.0],["1987-12-09",4.3382,4.3925,4.3382,4.3382,53250.0],["1987-12-10",4.2298,4.3382,4.1755,4.1755,11100.0],["1987-12-11",4.2298,4.284,4.1755,4.284,13650.0],["1987-12-14",4.3382,4.4467,4.284,4.4467,8250.0],["1987-12-15",4.4467,4.5551,4.3382,4.3382,16950.0],["1987-12-16",4.2298,4.2298,4.1755,4.2298,34800.0],["1987-12-17",4.3382,4.4467,4.284,4.4467,105150.0],["1987-12-18",4.5009,5.0432,4.5009,4.8805,23700.0],["1987-12-21",4.8805,4.989,4.8805,4.8805,7650.0],["1987-12-22",4.8263,4.8805,4.6636,4.6636,10650.0],["1987-12-23",4.6636,4.989,4.6636,4.989,9600.0],["1987-12-24",4.989,5.1516,4.9347,5.1516,16200.0],["1987-12-28",5.0432,5.0432,4.8263,4.8263,4950.0],["1987-12-29",4.8263,4.8805,4.7178,4.7178,15150.0],["1987-12-30",4.7178,5.0974,4.7178,5.0974,183600.0],["1987-12-31",5.0974,5.2059,4.8263,5.2059,172650.0],["1988-01-04",5.2059,5.4228,5.2059,5.3143,7650.0],["1988-01-05",5.3686,5.4228,5.1516,5.4228,23550.0],["1988-01-06",5.477,5.6397,5.477,5.5855,9150.0],["1988-01-07",5.477,5.477,5.4228,5.4228,2250.0],["1988-01-08",5.4228,5.4228,4.989,4.989,8700.0],["1988-01-11",4.9347,4.9347,4.8805,4.9347,3900.0],["1988-01-12",4.8263,4.8263,4.6636,4.772,18450.0],["1988-01-13",4.7178,4.7178,4.5551,4.6636,11400.0],["1988-01-14",4.5551,4.5551,4.5009,4.5551,13650.0],["1988-01-15",4.6636,4.7178,4.6636,4.7178,17250.0],["1988-01-18",4.7178,4.7178,4.7178,4.7178,1500.0],["1988-01-19",4.7178,4.7178,4.7178,4.7178,750.0],["1988-01-20",4.6094,4.6094,4.6094,4.6094,9300.0],["1988-01-21",4.6636,4.6636,4.6636,4.6636,1800.0],["1988-01-22",4.6636,4.6636,4.6636,4.6636,300.0],["1988-01-25",4.4467,4.5551,4.4467,4.5551,26250.0],["1988-01-26",4.5551,4.5551,4.5551,4.5551,300.0],["1988-01-27",4.5551,4.5551,4.5551,4.5551,0.0],["1988-01-28",4.5551,4.6636,4.5551,4.6636,4950.0],["1988-01-29",4.5551,4.5551,4.3925,4.4467,18750.0],["1988-02-01",4.5551,4.7178,4.5551,4.6094,6300.0],["1988-02-02",4.5551,4.5551,4.5551,4.5551,900.0],["1988-02-03",4.5009,4.5009,4.4467,4.4467,1350.0],["1988-02-04",4.5009,4.5009,4.5009,4.5009,450.0],["1988-02-05",4.3925,4.5009,4.3925,4.5009,3750.0],["1988-02-08",4.5009,4.5009,4.5009,4.5009,0.0],["1988-02-09",4.3925,4.3925,3.9044,4.0129,22350.0],["1988-02-10",4.1213,4.2298,4.1213,4.2298,37200.0],["1988-02-11",4.1755,4.284,4.1213,4.2298,43800.0],["1988-02-12",4.284,4.284,4.2298,4.2298,7800.0],["1988-02-16",4.1755,4.284,4.0671,4.1755,56850.0],["1988-02-17",4.1213,4.1213,3.9586,4.0671,31200.0],["1988-02-18",4.0671,4.0671,4.0129,4.0129,5400.0],["1988-02-19",4.0129,4.1213,3.9586,4.1213,16200.0],["1988-02-22",4.1213,4.1213,4.0129,4.1213,13050.0],["1988-02-23",4.1755,4.7178,4.1755,4.7178,599250.0],["1988-02-24",4.989,5.2059,4.8805,5.0432,344100.0],["1988-02-25",4.8805,5.0974,4.8263,4.8263,100350.0],["1988-02-26",4.8805,5.477,4.8805,5.477,59550.0],["1988-02-29",5.3686,5.7481,5.3686,5.5312,121050.0],["1988-03-01",5.5312,5.5855,5.3686,5.477,24600.0],["1988-03-02",5.4228,5.5312,5.1516,5.3143,20550.0],["1988-03-03",5.4228,5.4228,5.2601,5.2601,23400.0],["1988-03-04",5.2601,5.3143,5.0974,5.2601,34500.0],["1988-03-07",5.1516,5.5855,5.1516,5.5855,36450.0],["1988-03-08",5.6397,5.9651,5.6397,5.9108,76650.0],["1988-03-09",6.0193,6.0735,5.9108,6.0193,24150.0],["1988-03-10",6.0193,6.0193,5.477,5.477,82950.0],["1988-03-11",5.477,5.7481,5.4228,5.6397,77850.0],["1988-03-14",5.6939,5.9108,5.6939,5.9108,50850.0],["1988-03-15",5.8024,5.9651,5.6939,5.6939,24150.0],["1988-03-16",5.6939,5.7481,5.3143,5.5312,48000.0],["1988-03-17",5.5855,5.6397,5.5855,5.6397,6450.0],["1988-03-18",5.6397,5.6397,5.5312,5.5312,19200.0],["1988-03-21",5.5855,5.5855,5.477,5.477,16200.0],["1988-03-22",5.4228,5.4228,5.2601,5.2601,126000.0],["1988-03-23",5.3143,5.4228,5.3143,5.3143,10350.0],["1988-03-24",5.3143,5.3143,4.989,5.0974,33450.0],["1988-03-25",4.989,5.0974,4.989,5.0432,7650.0],["1988-03-28",4.9347,4.9347,4.6636,4.6636,11400.0],["1988-03-29",4.772,4.8805,4.7178,4.8263,7800.0],["1988-03-30",4.772,4.772,4.5009,4.5009,27300.0],["1988-03-31",4.3382,4.6094,4.2298,4.4467,40650.0],["1988-04-04",4.5551,4.5551,4.4467,4.5551,8400.0],["1988-04-05",4.6636,4.772,4.6636,4.772,3600.0],["1988-04-06",4.772,4.772,4.772,4.772,45900.0],["1988-04-07",4.772,4.772,4.6094,4.6094,2850.0],["1988-04-08",4.6094,4.772,4.6094,4.7178,7200.0],["1988-04-11",4.772,4.772,4.6636,4.6636,123150.0],["1988-04-12",4.772,4.772,4.6636,4.772,9450.0],["1988-04-13",4.7178,4.772,4.6636,4.6636,27450.0],["1988-04-14",4.7178,4.7178,4.5551,4.5551,8550.0],["1988-04-15",4.5009,4.6636,4.5009,4.6636,12900.0],["1988-04-18",4.5551,4.5551,4.5551,4.5551,1800.0],["1988-04-19",4.6094,4.6094,4.5009,4.6094,8850.0],["1988-04-20",4.6636,4.989,4.6636,4.989,11100.0],["1988-04-21",4.8805,4.9347,4.8263,4.8263,47700.0],["1988-04-22",4.772,4.772,4.7178,4.772,5850.0],["1988-04-25",4.7178,4.772,4.6636,4.6636,8700.0],["1988-04-26",4.6636,4.772,4.6636,4.772,8400.0],["1988-04-27",4.772,4.772,4.6636,4.7178,17250.0],["1988-04-28",4.6636,4.7178,4.6636,4.7178,8700.0],["1988-04-29",4.6636,4.6636,4.5009,4.6636,61050.0],["1988-05-02",4.6636,4.6636,4.5551,4.5551,4050.0],["1988-05-03",4.5551,4.5551,4.5009,4.5009,4500.0],["1988-05-04",4.6094,4.7178,4.5551,4.7178,7350.0],["1988-05-05",4.5551,4.6636,4.5551,4.6094,10200.0],["1988-05-06",4.6094,4.9347,4.6094,4.8263,17700.0],["1988-05-09",4.772,4.8805,4.772,4.8805,11100.0],["1988-05-10",4.9347,5.1516,4.8805,5.1516,23700.0],["1988-05-11",5.0432,5.0974,4.9347,5.0432,52050.0],["1988-05-12",5.0432,5.2601,4.989,5.2601,21300.0],["1988-05-13",5.2601,5.3686,5.2059,5.2601,8700.0],["1988-05-16",5.2601,5.3686,5.2601,5.3143,1200.0],["1988-05-17",5.3686,5.3686,5.2601,5.2601,18900.0],["1988-05-18",5.1516,5.2059,5.0974,5.0974,7950.0],["1988-05-19",5.0974,5.0974,4.8263,4.9347,34800.0],["1988-05-20",4.989,4.989,4.989,4.989,1950.0],["1988-05-23",4.8805,4.8805,4.8805,4.8805,1800.0],["1988-05-24",4.772,4.8263,4.772,4.8263,6300.0],["1988-05-25",4.8263,4.9347,4.8263,4.9347,15450.0],["1988-05-26",4.989,5.0432,4.989,5.0432,1800.0],["1988-05-27",5.0432,5.0974,5.0432,5.0974,1800.0],["1988-05-31",4.989,5.0974,4.989,5.0432,15900.0],["1988-06-01",5.0432,5.0974,5.0432,5.0432,750.0],["1988-06-02",5.0974,5.0974,4.989,4.989,2100.0],["1988-06-03",4.989,5.0432,4.989,4.989,8700.0],["1988-06-06",4.989,4.989,4.989,4.989,450.0],["1988-06-07",4.989,5.0432,4.989,5.0432,9300.0],["1988-06-08",5.0974,5.0974,5.0432,5.0974,1650.0],["1988-06-09",5.0432,5.0432,4.8805,4.8805,6150.0],["1988-06-10",4.8263,4.9347,4.8263,4.9347,1950.0],["1988-06-13",4.8805,4.8805,4.8263,4.8263,1650.0],["1988-06-14",4.772,4.8263,4.7178,4.7178,7950.0],["1988-06-15",4.6636,4.6636,4.5551,4.5551,8550.0],["1988-06-16",4.5551,4.6094,4.5551,4.6094,36300.0],["1988-06-17",4.6636,4.7178,4.6636,4.6636,2400.0],["1988-06-20",4.7178,4.772,4.7178,4.772,2400.0],["1988-06-21",4.7178,4.772,4.7178,4.772,4800.0],["1988-06-22",4.7178,4.8263,4.7178,4.8263,4350.0],["1988-06-23",4.772,4.8263,4.7178,4.7178,34350.0],["1988-06-24",4.7178,4.772,4.7178,4.772,450.0],["1988-06-27",4.772,4.8263,4.772,4.772,5250.0],["1988-06-28",4.7178,4.772,4.7178,4.7178,3150.0],["1988-06-29",4.7178,4.7178,4.6636,4.6636,3000.0],["1988-06-30",4.7178,4.772,4.6636,4.772,1800.0],["1988-07-01",4.7178,4.7178,4.7178,4.7178,450.0],["1988-07-05",4.7178,4.7178,4.6636,4.7178,5250.0],["1988-07-06",4.772,4.772,4.6636,4.7178,55950.0],["1988-07-07",4.6636,4.6636,4.6636,4.6636,3750.0],["1988-07-08",4.6636,4.6636,4.6636,4.6636,1500.0],["1988-07-11",4.7178,4.7178,4.6636,4.6636,2550.0],["1988-07-12",4.7178,4.7178,4.6636,4.6636,4800.0],["1988-07-13",4.7178,4.7178,4.6094,4.6094,2250.0],["1988-07-14",4.6094,4.6636,4.6094,4.6094,63900.0],["1988-07-15",4.6636,4.8263,4.6094,4.8263,23850.0],["1988-07-18",4.772,4.772,4.5551,4.5551,17100.0],["1988-07-19",4.5551,4.5551,4.5009,4.5551,13500.0],["1988-07-20",4.5551,4.5551,4.5009,4.5009,3450.0],["1988-07-21",4.4467,4.4467,4.4467,4.4467,300.0],["1988-07-22",4.4467,4.4467,4.3925,4.4467,1950.0],["1988-07-25",4.4467,4.4467,4.4467,4.4467,5550.0],["1988-07-26",4.5551,4.6094,4.5551,4.5551,5850.0],["1988-07-27",4.6094,4.6094,4.5009,4.5009,1200.0],["1988-07-28",4.5009,4.6094,4.5009,4.5551,16350.0],["1988-07-29",4.5009,4.5009,4.5009,4.5009,6150.0],["1988-08-01",4.5551,4.5551,4.4467,4.4467,30000.0],["1988-08-02",4.4467,4.5009,4.4467,4.5009,5100.0],["1988-08-03",4.4467,4.4467,4.4467,4.4467,750.0],["1988-08-04",4.4467,4.4467,4.4467,4.4467,42000.0],["1988-08-05",4.4467,4.5009,4.4467,4.4467,25350.0],["1988-08-08",4.5009,4.5009,4.4467,4.4467,3150.0],["1988-08-09",4.5551,4.6094,4.5551,4.5551,9450.0],["1988-08-10",4.5551,4.5551,4.5009,4.5551,31200.0],["1988-08-11",4.5551,4.5551,4.5551,4.5551,18300.0],["1988-08-12",4.5551,4.5551,4.5009,4.5009,22350.0],["1988-08-15",4.5009,4.5009,4.5009,4.5009,20700.0],["1988-08-16",4.4467,4.5009,4.3925,4.5009,54300.0],["1988-08-17",4.4467,4.5009,4.4467,4.4467,43050.0],["1988-08-18",4.4467,4.4467,4.4467,4.4467,3150.0],["1988-08-19",4.4467,4.5009,4.4467,4.5009,21000.0],["1988-08-22",4.4467,4.4467,4.4467,4.4467,3750.0],["1988-08-23",4.4467,4.4467,4.4467,4.4467,9900.0],["1988-08-24",4.4467,4.4467,4.4467,4.4467,199800.0],["1988-08-25",4.3925,4.4467,4.3925,4.4467,3900.0],["1988-08-26",4.8263,4.989,4.8263,4.989,47700.0],["1988-08-29",4.989,5.2601,4.989,5.2059,47250.0],["1988-08-30",5.2059,5.2059,5.2059,5.2059,6750.0],["1988-08-31",5.2059,5.4228,5.2059,5.4228,46350.0],["1988-09-01",5.5312,5.5312,5.2059,5.2601,27600.0],["1988-09-02",5.2601,5.3686,5.2601,5.2601,9900.0],["1988-09-06",5.2059,5.2059,4.989,4.989,18450.0],["1988-09-07",4.989,4.989,4.772,4.8805,18000.0],["1988-09-08",4.989,5.0974,4.9347,4.989,9600.0],["1988-09-09",4.9347,5.0432,4.9347,5.0432,4800.0],["1988-09-12",5.0974,5.0974,4.9347,4.9347,1500.0],["1988-09-13",4.8805,4.8805,4.8263,4.8263,1500.0],["1988-09-14",4.8263,4.9347,4.8263,4.8805,2700.0],["1988-09-15",4.8805,4.9347,4.8263,4.8263,2700.0],["1988-09-16",4.772,4.772,4.772,4.772,900.0],["1988-09-19",4.8263,4.8263,4.7178,4.7178,3450.0],["1988-09-20",4.7178,4.7178,4.6636,4.6636,2400.0],["1988-09-21",4.6094,4.6636,4.6094,4.6636,2400.0],["1988-09-22",4.7178,4.7178,4.6636,4.7178,6750.0],["1988-09-23",4.6094,4.6094,4.6094,4.6094,6900.0],["1988-09-26",4.6636,4.6636,4.6636,4.6636,300.0],["1988-09-27",4.6094,4.7178,4.6094,4.7178,9000.0],["1988-09-28",4.7178,4.772,4.7178,4.772,2700.0],["1988-09-29",4.6636,4.7178,4.6636,4.7178,1800.0],["1988-09-30",4.6636,4.7178,4.6636,4.7178,1200.0],["1988-10-03",4.6636,4.7178,4.6636,4.6636,2550.0],["1988-10-04",4.6094,4.6094,4.6094,4.6094,4050.0],["1988-10-05",4.6094,4.6094,4.6094,4.6094,1500.0],["1988-10-06",4.6094,4.6094,4.6094,4.6094,600.0],["1988-10-07",4.7178,4.7178,4.7178,4.7178,750.0],["1988-10-10",4.6636,4.6636,4.6636,4.6636,6750.0],["1988-10-11",4.6636,4.6636,4.6636,4.6636,10800.0],["1988-10-12",4.6094,4.6636,4.6094,4.6636,600.0],["1988-10-13",4.6636,4.6636,4.6094,4.6636,4950.0],["1988-10-14",4.6094,4.6094,4.6094,4.6094,750.0],["1988-10-17",4.7178,4.7178,4.6636,4.6636,14550.0],["1988-10-18",4.6636,4.7178,4.6094,4.6094,2850.0],["1988-10-19",4.6094,4.6094,4.6094,4.6094,0.0],["1988-10-20",4.6636,4.6636,4.6636,4.6636,4200.0],["1988-10-21",4.6636,4.6636,4.6636,4.6636,150.0],["1988-10-24",4.6094,4.6094,4.5551,4.5551,2700.0],["1988-10-25",4.6094,4.6094,4.5551,4.5551,3000.0],["1988-10-26",4.5009,4.5009,4.5009,4.5009,600.0],["1988-10-27",4.5009,4.5009,4.5009,4.5009,0.0],["1988-10-28",4.5551,4.5551,4.5009,4.5009,3000.0],["1988-10-31",4.5009,4.6094,4.5009,4.6094,2250.0],["1988-11-01",4.5551,4.5551,4.5551,4.5551,300.0],["1988-11-02",4.5551,4.5551,4.5551,4.5551,7500.0],["1988-11-03",4.5551,4.5551,4.5551,4.5551,1050.0],["1988-11-04",4.5551,4.5551,4.5009,4.5009,5100.0],["1988-11-07",4.5551,4.5551,4.5009,4.5009,15450.0],["1988-11-08",4.4467,4.5009,4.4467,4.5009,4200.0],["1988-11-09",4.4467,4.4467,4.4467,4.4467,450.0],["1988-11-10",4.4467,4.4467,4.4467,4.4467,0.0],["1988-11-11",4.5009,4.5551,4.5009,4.5009,2850.0],["1988-11-14",4.5009,4.5551,4.5009,4.5551,2550.0],["1988-11-15",4.5009,4.5009,4.3925,4.3925,10200.0],["1988-11-16",4.3382,4.3382,4.284,4.284,20700.0],["1988-11-17",4.2298,4.2298,4.2298,4.2298,1500.0],["1988-11-18",4.284,4.284,4.1755,4.1755,1500.0],["1988-11-21",4.2298,4.284,4.1755,4.284,6750.0],["1988-11-22",4.3382,4.3925,4.3382,4.3382,42750.0],["1988-11-23",4.3925,4.3925,4.284,4.3382,31950.0],["1988-11-25",4.3382,4.3382,4.3382,4.3382,10950.0],["1988-11-28",4.2298,4.2298,4.1755,4.1755,21150.0],["1988-11-29",4.1213,4.1213,4.0129,4.1213,16800.0],["1988-11-30",4.1213,4.2298,4.1213,4.2298,9000.0],["1988-12-01",4.1755,4.2298,4.1755,4.2298,9600.0],["1988-12-02",4.1755,4.2298,4.1755,4.2298,8400.0],["1988-12-05",4.1755,4.1755,4.0671,4.0671,10200.0],["1988-12-06",4.0671,4.0671,3.9586,3.9586,22800.0],["1988-12-07",3.9586,4.0129,3.9044,3.9586,48150.0],["1988-12-08",3.9586,3.9586,3.9586,3.9586,11400.0],["1988-12-09",3.9586,4.0671,3.9586,4.0671,9450.0],["1988-12-12",4.1213,4.1755,4.1213,4.1213,28500.0],["1988-12-13",4.1213,4.1755,4.1213,4.1755,15300.0],["1988-12-14",4.1755,4.2298,4.1213,4.2298,6150.0],["1988-12-15",4.1213,4.1755,4.1213,4.1755,7650.0],["1988-12-16",4.1755,4.1755,4.1213,4.1755,15750.0],["1988-12-19",4.1755,4.3382,4.1213,4.3382,18900.0],["1988-12-20",4.284,4.284,4.1755,4.1755,16050.0],["1988-12-21",4.1755,4.1755,4.1755,4.1755,9450.0],["1988-12-22",4.1213,4.284,4.1213,4.284,36450.0],["1988-12-23",4.2298,4.284,4.2298,4.284,13650.0],["1988-12-27",4.2298,4.2298,4.2298,4.2298,4350.0],["1988-12-28",4.2298,4.2298,4.2298,4.2298,11850.0],["1988-12-29",4.2298,4.284,4.2298,4.2298,8250.0],["1988-12-30",4.3382,4.5009,4.284,4.5009,36000.0],["1989-01-03",4.5551,4.5551,4.5009,4.5009,45000.0],["1989-01-04",4.5551,4.5551,4.5009,4.5009,4650.0],["1989-01-05",4.4467,4.5009,4.3925,4.3925,36150.0],["1989-01-06",4.3925,4.4467,4.3382,4.4467,20250.0],["1989-01-09",4.3382,4.3925,4.3382,4.3925,27150.0],["1989-01-10",4.3925,4.4467,4.3382,4.3382,21000.0],["1989-01-11",4.3382,4.4467,4.3382,4.3382,75300.0],["1989-01-12",4.3925,4.5009,4.3925,4.4467,38400.0],["1989-01-13",4.4467,4.5551,4.4467,4.5551,30900.0],["1989-01-16",4.5551,4.5551,4.5551,4.5551,5250.0],["1989-01-17",4.5009,4.5009,4.5009,4.5009,12150.0],["1989-01-18",4.5009,4.5009,4.4467,4.4467,13050.0],["1989-01-19",4.5009,4.5009,4.4467,4.4467,5400.0],["1989-01-20",4.4467,4.5009,4.4467,4.5009,3000.0],["1989-01-23",4.4467,4.4467,4.4467,4.4467,3450.0],["1989-01-24",4.4467,4.4467,4.4467,4.4467,7950.0],["1989-01-25",4.3925,4.3925,4.3925,4.3925,68550.0],["1989-01-26",4.3925,4.4467,4.3925,4.3925,31350.0],["1989-01-27",4.4467,4.4467,4.3925,4.4467,21750.0],["1989-01-30",4.3925,4.3925,4.3382,4.3382,2100.0],["1989-01-31",4.2298,4.2298,4.1755,4.2298,11250.0],["1989-02-01",4.1755,4.2298,4.1755,4.2298,4050.0],["1989-02-02",4.1755,4.1755,4.1755,4.1755,1650.0],["1989-02-03",4.1755,4.1755,4.1755,4.1755,1050.0],["1989-02-06",4.1213,4.1755,4.1213,4.1213,3300.0],["1989-02-07",4.1213,4.1213,4.1213,4.1213,5850.0],["1989-02-08",4.0671,4.1755,4.0671,4.1213,7050.0],["1989-02-09",4.1213,4.1213,4.1213,4.1213,0.0],["1989-02-10",4.1213,4.1213,4.1213,4.1213,1200.0],["1989-02-13",4.1213,4.1213,4.0129,4.0129,6900.0],["1989-02-14",4.0129,4.0671,3.9586,4.0671,18600.0],["1989-02-15",4.0129,4.0671,4.0129,4.0671,11400.0],["1989-02-16",4.0671,4.1213,4.0671,4.1213,11250.0],["1989-02-17",4.0671,4.0671,4.0129,4.0129,10950.0],["1989-02-21",4.0129,4.0129,4.0129,4.0129,0.0],["1989-02-22",4.0129,4.0129,3.9586,4.0129,10650.0],["1989-02-23",4.0129,4.0129,3.8502,3.9586,56700.0],["1989-02-24",3.9586,3.9586,3.9044,3.9044,58500.0],["1989-02-27",3.9586,4.0129,3.9586,4.0129,48450.0],["1989-02-28",4.0129,4.0671,4.0129,4.0671,16050.0],["1989-03-01",4.0671,4.284,4.0671,4.284,16500.0],["1989-03-02",4.284,4.284,4.2298,4.2298,85350.0],["1989-03-03",4.3382,4.4467,4.3382,4.3382,26700.0],["1989-03-06",4.4467,4.772,4.4467,4.5551,97500.0],["1989-03-07",4.5551,4.5551,4.3382,4.3382,19950.0],["1989-03-08",4.3382,4.3925,4.284,4.3382,230850.0],["1989-03-09",4.4467,4.5009,4.3925,4.5009,46200.0],["1989-03-10",4.4467,4.5009,4.3925,4.5009,37950.0],["1989-03-13",4.4467,4.5009,4.3925,4.3925,18900.0],["1989-03-14",4.4467,4.4467,4.3925,4.4467,49350.0],["1989-03-15",4.4467,4.4467,4.3925,4.4467,3900.0],["1989-03-16",4.3925,4.3925,4.2298,4.284,18150.0],["1989-03-17",4.1213,4.1755,4.1213,4.1755,15750.0],["1989-03-20",4.1755,4.2298,4.1755,4.2298,70200.0],["1989-03-21",4.1755,4.3925,4.1755,4.3925,69450.0],["1989-03-22",4.4467,4.5551,4.3925,4.5551,30150.0],["1989-03-23",4.5551,4.5551,4.5009,4.5551,21450.0],["1989-03-27",4.5009,4.5009,4.5009,4.5009,450.0],["1989-03-28",4.4467,4.5009,4.3925,4.5009,10050.0],["1989-03-29",4.5009,4.6094,4.5009,4.5551,9450.0],["1989-03-30",4.5009,4.5009,4.5009,4.5009,1200.0],["1989-03-31",4.4467,4.6094,4.4467,4.6094,2250.0],["1989-04-03",4.5551,4.6094,4.5009,4.6094,65400.0],["1989-04-04",4.6094,4.6636,4.5551,4.6094,19800.0],["1989-04-05",4.5551,4.6094,4.5551,4.5551,2100.0],["1989-04-06",4.5551,4.5551,4.5009,4.5009,6750.0],["1989-04-07",4.4467,4.4467,4.3925,4.3925,3300.0],["1989-04-10",4.3382,4.5009,4.3382,4.5009,15300.0],["1989-04-11",4.4467,4.5551,4.4467,4.5551,3900.0],["1989-04-12",4.5551,4.7178,4.4467,4.7178,55200.0],["1989-04-13",4.772,5.0974,4.772,5.0432,38100.0],["1989-04-14",5.2059,5.3686,5.2059,5.2059,83100.0],["1989-04-17",5.2059,5.2059,4.989,4.989,26850.0],["1989-04-18",4.989,5.1516,4.989,5.0974,21150.0],["1989-04-19",5.0974,5.0974,5.0974,5.0974,16050.0],["1989-04-20",5.0974,5.0974,5.0432,5.0432,10050.0],["1989-04-21",5.0432,5.1516,5.0432,5.1516,1950.0],["1989-04-24",5.0974,5.0974,5.0974,5.0974,750.0],["1989-04-25",5.0974,5.0974,5.0974,5.0974,7200.0],["1989-04-26",5.0974,5.0974,5.0974,5.0974,5400.0],["1989-04-27",5.0432,5.0432,4.989,4.989,2700.0],["1989-04-28",4.9347,4.9347,4.8805,4.9347,6600.0],["1989-05-01",4.8805,4.8805,4.8805,4.8805,3900.0],["1989-05-02",4.8263,4.8805,4.772,4.772,7950.0],["1989-05-03",4.772,4.772,4.6094,4.772,30600.0],["1989-05-04",4.6636,4.6636,4.6094,4.6094,4500.0],["1989-05-05",4.6094,4.6094,4.6094,4.6094,750.0],["1989-05-08",4.5551,4.5551,4.4467,4.4467,4650.0],["1989-05-09",4.5009,4.5551,4.4467,4.4467,14550.0],["1989-05-10",4.4467,4.4467,4.4467,4.4467,16200.0],["1989-05-11",4.5009,4.5551,4.5009,4.5551,3000.0],["1989-05-12",4.5009,4.5009,4.5009,4.5009,300.0],["1989-05-15",4.5009,4.5009,4.5009,4.5009,600.0],["1989-05-16",4.5009,4.5009,4.4467,4.4467,7800.0],["1989-05-17",4.3925,4.4467,4.3925,4.3925,7350.0],["1989-05-18",4.3925,4.4467,4.3925,4.3925,50100.0],["1989-05-19",4.3925,4.5009,4.3925,4.4467,2700.0],["1989-05-22",4.3925,4.4467,4.3925,4.3925,3300.0],["1989-05-23",4.3925,4.3925,4.3925,4.3925,1050.0],["1989-05-24",4.3925,4.3925,4.284,4.284,8100.0],["1989-05-25",4.3925,4.3925,4.284,4.3382,15300.0],["1989-05-26",4.3382,4.3382,4.284,4.284,16950.0],["1989-05-30",4.3925,4.3925,4.3382,4.3382,900.0],["1989-05-31",4.3925,4.3925,4.3382,4.3382,7950.0],["1989-06-01",4.3382,4.3382,4.3382,4.3382,2100.0],["1989-06-02",4.3382,4.3382,4.2298,4.2298,12900.0],["1989-06-05",4.1755,4.1755,4.1213,4.1213,2550.0],["1989-06-06",4.0671,4.0671,4.0129,4.0671,7650.0],["1989-06-07",4.1213,4.1213,4.0671,4.0671,5400.0],["1989-06-08",4.1213,4.3382,4.1213,4.3382,11850.0],["1989-06-09",4.3382,4.4467,4.3382,4.4467,4950.0],["1989-06-12",4.3925,4.3925,4.3382,4.3382,2100.0],["1989-06-13",4.284,4.3382,4.284,4.3382,5250.0],["1989-06-14",4.3382,4.3382,4.284,4.3382,6300.0],["1989-06-15",4.284,4.284,4.284,4.284,1050.0],["1989-06-16",4.2298,4.2298,4.2298,4.2298,1350.0],["1989-06-19",4.1755,4.1755,4.1755,4.1755,3450.0],["1989-06-20",4.1755,4.1755,4.1755,4.1755,7350.0],["1989-06-21",4.1755,4.1755,4.1755,4.1755,0.0],["1989-06-22",4.1755,4.1755,4.1755,4.1755,3000.0],["1989-06-23",4.1755,4.3382,4.1755,4.3382,2550.0],["1989-06-26",4.284,4.3382,4.284,4.3382,1950.0],["1989-06-27",4.284,4.5551,4.284,4.5551,11850.0],["1989-06-28",4.5009,4.5009,4.5009,4.5009,450.0],["1989-06-29",4.5009,4.5009,4.5009,4.5009,38400.0],["1989-06-30",4.5009,4.5009,4.5009,4.5009,300.0],["1989-07-03",4.5009,4.5009,4.5009,4.5009,1200.0],["1989-07-05",4.4467,4.4467,4.4467,4.4467,2400.0],["1989-07-06",4.5009,4.5009,4.4467,4.4467,1650.0],["1989-07-07",4.4467,4.4467,4.4467,4.4467,1350.0],["1989-07-10",4.5551,4.5551,4.5551,4.5551,2100.0],["1989-07-11",4.5009,4.5009,4.5009,4.5009,450.0],["1989-07-12",4.5009,4.5551,4.5009,4.5551,4800.0],["1989-07-13",4.5551,4.5551,4.5551,4.5551,3450.0],["1989-07-14",4.5551,4.5551,4.5551,4.5551,2850.0],["1989-07-17",4.5551,4.6094,4.5551,4.6094,300.0],["1989-07-18",4.5551,4.5551,4.5551,4.5551,1050.0],["1989-07-19",4.6094,4.6094,4.6094,4.6094,900.0],["1989-07-20",4.6094,4.6094,4.5551,4.5551,2700.0],["1989-07-21",4.6094,4.6094,4.3925,4.5551,59550.0],["1989-07-24",4.5551,4.5551,4.5551,4.5551,600.0],["1989-07-25",4.5551,4.5551,4.5009,4.5009,5250.0],["1989-07-26",4.5009,4.5009,4.5009,4.5009,7500.0],["1989-07-27",4.5551,4.6094,4.5551,4.6094,12150.0],["1989-07-28",4.5551,4.5551,4.5551,4.5551,600.0],["1989-07-31",4.6094,4.8805,4.6094,4.8263,41250.0],["1989-08-01",4.8263,4.8263,4.7178,4.7178,3900.0],["1989-08-02",4.6636,4.6636,4.6636,4.6636,2250.0],["1989-08-03",4.5551,5.2059,4.5009,5.2059,122400.0],["1989-08-04",5.2059,5.2601,4.8805,4.989,49350.0],["1989-08-07",4.989,4.989,4.989,4.989,1200.0],["1989-08-08",4.9347,4.9347,4.8263,4.8263,13500.0],["1989-08-09",4.772,4.772,4.6636,4.7178,17250.0],["1989-08-10",4.772,4.772,4.6636,4.6636,12900.0],["1989-08-11",4.6636,4.6636,4.6636,4.6636,6450.0],["1989-08-14",4.7178,4.772,4.7178,4.7178,2700.0],["1989-08-15",4.6636,4.8263,4.6636,4.8263,39300.0],["1989-08-16",4.8263,4.8263,4.7178,4.7178,8850.0],["1989-08-17",4.7178,4.7178,4.6636,4.6636,12900.0],["1989-08-18",4.6636,4.7178,4.6636,4.7178,4050.0],["1989-08-21",4.7178,4.7178,4.7178,4.7178,450.0],["1989-08-22",4.7178,4.7178,4.7178,4.7178,0.0],["1989-08-23",4.7178,4.7178,4.6636,4.6636,1200.0],["1989-08-24",4.7178,4.7178,4.6636,4.6636,18300.0],["1989-08-25",4.6636,4.7178,4.6636,4.6636,3150.0],["1989-08-28",4.7178,4.7178,4.6636,4.7178,6900.0],["1989-08-29",4.7178,4.7178,4.6636,4.6636,3300.0],["1989-08-30",4.6094,4.6094,4.6094,4.6094,3000.0],["1989-08-31",4.5551,4.6636,4.5551,4.6094,6150.0],["1989-09-01",4.6094,4.6094,4.6094,4.6094,3300.0],["1989-09-05",4.6094,4.6094,4.5551,4.5551,2550.0],["1989-09-06",4.6094,4.6636,4.6094,4.6094,5100.0],["1989-09-07",4.6094,4.6094,4.5551,4.5551,4950.0],["1989-09-08",4.5551,4.6636,4.5551,4.6094,10350.0],["1989-09-11",4.5551,4.6094,4.5551,4.5551,25800.0],["1989-09-12",4.5551,4.5551,4.5551,4.5551,1350.0],["1989-09-13",4.5551,4.5551,4.5551,4.5551,1500.0],["1989-09-14",4.5551,4.772,4.5551,4.772,13950.0],["1989-09-15",4.6636,4.772,4.6636,4.6636,5700.0],["1989-09-18",4.6636,4.6636,4.5009,4.5009,7350.0],["1989-09-19",4.4467,4.5551,4.4467,4.5551,6300.0],["1989-09-20",4.5551,4.5551,4.5551,4.5551,1350.0],["1989-09-21",4.5551,4.5551,4.5009,4.5551,21900.0],["1989-09-22",4.5009,4.5551,4.5009,4.5009,80700.0],["1989-09-25",4.5551,4.5551,4.5551,4.5551,1500.0],["1989-09-26",4.5551,4.6636,4.5551,4.6094,3300.0],["1989-09-27",4.6094,4.6636,4.6094,4.6636,7350.0],["1989-09-28",4.6636,4.6636,4.6636,4.6636,12300.0],["1989-09-29",4.6636,4.7178,4.6094,4.6094,1650.0],["1989-10-02",4.7178,4.7178,4.6636,4.7178,3450.0],["1989-10-03",4.6636,4.7178,4.6094,4.6094,7200.0],["1989-10-04",4.6636,4.6636,4.6636,4.6636,5250.0],["1989-10-05",4.6636,4.7178,4.6636,4.6636,12750.0],["1989-10-06",4.6636,4.772,4.6636,4.772,3000.0],["1989-10-09",4.772,4.772,4.772,4.772,0.0],["1989-10-10",4.7178,4.7178,4.7178,4.7178,1050.0],["1989-10-11",4.7178,4.7178,4.6636,4.6636,2850.0],["1989-10-12",4.6636,4.6636,4.6636,4.6636,5250.0],["1989-10-13",4.6636,4.6636,4.6094,4.6094,5400.0],["1989-10-16",4.5551,4.6094,4.5009,4.5551,27900.0],["1989-10-17",4.5551,4.5551,4.5551,4.5551,110250.0],["1989-10-18",4.5551,4.5551,4.5551,4.5551,1800.0],["1989-10-19",4.5551,4.5551,4.5551,4.5551,7500.0],["1989-10-20",4.6636,4.6636,4.6094,4.6094,2100.0],["1989-10-23",4.5551,4.5551,4.5551,4.5551,1800.0],["1989-10-24",4.5551,4.5551,4.5551,4.5551,2850.0],["1989-10-25",4.5551,4.7178,4.5551,4.6636,4800.0],["1989-10-26",4.6636,4.6636,4.6636,4.6636,0.0],["1989-10-27",4.6636,4.6636,4.6636,4.6636,2400.0],["1989-10-30",4.6636,4.6636,4.6636,4.6636,0.0],["1989-10-31",4.6636,4.7178,4.6636,4.7178,3150.0],["1989-11-01",4.6636,4.6636,4.6636,4.6636,1650.0],["1989-11-02",4.6636,4.7178,4.6636,4.6636,11400.0],["1989-11-03",4.6636,4.6636,4.6094,4.6636,15450.0],["1989-11-06",4.6094,4.6094,4.6094,4.6094,7500.0],["1989-11-07",4.6094,4.6094,4.6094,4.6094,0.0],["1989-11-08",4.5551,4.6094,4.5551,4.6094,15750.0],["1989-11-09",4.5551,4.5551,4.5551,4.5551,150.0],["1989-11-10",4.5551,4.5551,4.4467,4.4467,7800.0],["1989-11-13",4.4467,4.4467,4.4467,4.4467,4800.0],["1989-11-14",4.4467,4.4467,4.4467,4.4467,18300.0],["1989-11-15",4.3925,4.3925,4.3382,4.3382,3750.0],["1989-11-16",4.284,4.284,4.284,4.284,1800.0],["1989-11-17",4.284,4.284,4.284,4.284,1050.0],["1989-11-20",4.284,4.284,4.2298,4.2298,7500.0],["1989-11-21",4.2298,4.2298,4.2298,4.2298,3000.0],["1989-11-22",4.2298,4.2298,4.2298,4.2298,0.0],["1989-11-24",4.2298,4.2298,4.2298,4.2298,1500.0],["1989-11-27",4.1755,4.1755,4.1755,4.1755,3750.0],["1989-11-28",4.1755,4.2298,4.1755,4.2298,3450.0],["1989-11-29",4.1755,4.1755,4.1213,4.1213,3900.0],["1989-11-30",4.0671,4.1213,4.0671,4.1213,5700.0],["1989-12-01",4.0129,4.0129,3.9586,3.9586,7800.0],["1989-12-04",4.0129,4.0129,4.0129,4.0129,5100.0],["1989-12-05",3.9586,4.0129,3.9586,4.0129,6150.0],["1989-12-06",3.9586,3.9586,3.9586,3.9586,3150.0],["1989-12-07",3.9586,4.0129,3.9586,3.9586,12450.0],["1989-12-08",3.9586,4.1755,3.9586,4.0671,8400.0],["1989-12-11",4.0129,4.0129,4.0129,4.0129,450.0],["1989-12-12",4.0129,4.0129,3.9586,4.0129,6150.0],["1989-12-13",3.9586,3.9586,3.9586,3.9586,1950.0],["1989-12-14",3.9586,4.0129,3.9586,3.9586,2850.0],["1989-12-15",3.9586,3.9586,3.9586,3.9586,2700.0],["1989-12-18",3.9586,3.9586,3.9586,3.9586,19050.0],["1989-12-19",3.9586,3.9586,3.9044,3.9586,27150.0],["1989-12-20",3.9044,3.9044,3.9044,3.9044,25050.0],["1989-12-21",3.9044,4.0129,3.9044,3.9586,8700.0],["1989-12-22",3.9044,4.0129,3.9044,3.9586,20550.0],["1989-12-26",3.9044,3.9044,3.9044,3.9044,8550.0],["1989-12-27",3.9044,3.9044,3.9044,3.9044,900.0],["1989-12-28",3.9044,3.9044,3.8502,3.9044,3750.0],["1989-12-29",3.9044,3.9044,3.9044,3.9044,1950.0],["1990-01-02",3.9586,3.9586,3.9044,3.9044,4050.0],["1990-01-03",3.9044,3.9586,3.9044,3.9586,1500.0],["1990-01-04",3.9044,3.9586,3.9044,3.9586,2700.0],["1990-01-05",3.9044,3.9044,3.9044,3.9044,7350.0],["1990-01-08",3.9044,3.9044,3.9044,3.9044,1200.0],["1990-01-09",3.9044,3.9044,3.9044,3.9044,0.0],["1990-01-10",3.9044,3.9044,3.9044,3.9044,2550.0],["1990-01-11",3.9044,3.9044,3.9044,3.9044,0.0],["1990-01-12",3.7959,3.7959,3.7417,3.7417,19800.0],["1990-01-15",3.7417,3.7417,3.7417,3.7417,4800.0],["1990-01-16",3.6875,3.7417,3.6875,3.7417,6600.0],["1990-01-17",3.7959,3.7959,3.7417,3.7417,1950.0],["1990-01-18",3.7417,3.7417,3.7417,3.7417,37800.0],["1990-01-19",3.6875,3.6875,3.6875,3.6875,1500.0],["1990-01-22",3.6875,3.6875,3.6875,3.6875,7500.0],["1990-01-23",3.6875,3.6875,3.6875,3.6875,900.0],["1990-01-24",3.6875,3.6875,3.6875,3.6875,7650.0],["1990-01-25",3.6333,3.6333,3.6333,3.6333,4950.0],["1990-01-26",3.6333,3.6875,3.6333,3.6875,1050.0],["1990-01-29",3.9044,3.9044,3.9044,3.9044,0.0],["1990-01-30",3.6333,3.6333,3.5248,3.5248,58050.0],["1990-01-31",3.5248,3.5248,3.5248,3.5248,0.0],["1990-02-01",3.5248,3.6333,3.5248,3.5248,1800.0],["1990-02-02",3.5248,3.5248,3.5248,3.5248,0.0],["1990-02-05",3.5248,3.5248,3.5248,3.5248,0.0],["1990-02-06",3.5248,3.579,3.5248,3.5248,2550.0],["1990-02-07",3.579,3.579,3.579,3.579,2400.0],["1990-02-08",3.5248,3.5248,3.5248,3.5248,3000.0],["1990-02-09",3.579,3.579,3.579,3.579,7650.0],["1990-02-12",3.5248,3.5248,3.5248,3.5248,600.0],["1990-02-13",3.5248,3.5248,3.4706,3.4706,32400.0],["1990-02-14",3.5248,3.5248,3.5248,3.5248,750.0],["1990-02-15",3.4706,3.4706,3.4706,3.4706,15000.0],["1990-02-16",3.4164,3.4164,3.3621,3.4164,36450.0],["1990-02-20",3.3621,3.4164,3.3621,3.4164,10050.0],["1990-02-21",3.3621,3.3621,3.1994,3.1994,12600.0],["1990-02-22",3.2537,3.2537,3.1994,3.1994,10650.0],["1990-02-23",3.1994,3.2537,3.1994,3.2537,10200.0],["1990-02-26",3.1994,3.1994,3.1994,3.1994,14700.0],["1990-02-27",3.1452,3.1452,2.9825,2.9825,37650.0],["1990-02-28",3.0368,3.0368,2.9825,2.9825,6300.0],["1990-03-01",2.9283,3.0368,2.8741,2.9825,12600.0],["1990-03-02",2.9283,3.091,2.9283,3.0368,17700.0],["1990-03-05",3.0368,3.0368,3.0368,3.0368,0.0],["1990-03-06",3.091,3.091,3.0368,3.0368,4500.0],["1990-03-07",2.9825,2.9825,2.9825,2.9825,10650.0],["1990-03-08",2.9283,2.9825,2.9283,2.9283,3750.0],["1990-03-09",2.9825,2.9825,2.9825,2.9825,8700.0],["1990-03-12",2.9825,2.9825,2.9825,2.9825,0.0],["1990-03-13",2.9825,2.9825,2.9825,2.9825,0.0],["1990-03-14",2.9825,2.9825,2.9825,2.9825,0.0],["1990-03-15",2.9283,2.9825,2.9283,2.9825,900.0],["1990-03-16",2.9825,2.9825,2.9283,2.9283,22200.0],["1990-03-19",2.9283,2.9283,2.9283,2.9283,0.0],["1990-03-20",2.9283,2.9283,2.9283,2.9283,1500.0],["1990-03-21",2.9283,2.9283,2.9283,2.9283,450.0],["1990-03-22",2.9825,2.9825,2.9283,2.9283,14250.0],["1990-03-23",3.0368,3.2537,3.0368,3.2537,11250.0],["1990-03-26",3.1994,3.1994,3.1452,3.1452,900.0],["1990-03-27",3.1452,3.1452,3.091,3.091,4500.0],["1990-03-28",3.091,3.091,3.091,3.091,0.0],["1990-03-29",3.0368,3.0368,3.0368,3.0368,3450.0],["1990-03-30",3.0368,3.0368,3.0368,3.0368,300.0],["1990-04-02",3.0368,3.0368,3.0368,3.0368,2250.0],["1990-04-03",3.0368,3.0368,3.0368,3.0368,900.0],["1990-04-04",3.091,3.091,3.091,3.091,300.0],["1990-04-05",3.0368,3.0368,3.0368,3.0368,1650.0],["1990-04-06",3.091,3.1452,3.091,3.091,1800.0],["1990-04-09",3.0368,3.0368,2.9825,2.9825,13050.0],["1990-04-10",3.0368,3.0368,3.0368,3.0368,4500.0],["1990-04-11",3.0368,3.0368,3.0368,3.0368,0.0],["1990-04-12",3.0368,3.091,3.0368,3.0368,8700.0],["1990-04-16",3.0368,3.0368,3.0368,3.0368,45000.0],["1990-04-17",3.0368,3.0368,3.0368,3.0368,21450.0],["1990-04-18",2.9825,3.0368,2.9825,3.0368,15450.0],["1990-04-19",2.9825,3.0368,2.9825,2.9825,406050.0],["1990-04-20",3.0368,3.1994,3.0368,3.1994,12000.0],["1990-04-23",3.1452,3.1452,3.0368,3.0368,225450.0],["1990-04-24",3.0368,3.0368,3.0368,3.0368,750.0],["1990-04-25",3.0368,3.0368,3.0368,3.0368,253950.0],["1990-04-26",3.1452,3.579,3.1452,3.3621,13650.0],["1990-04-27",3.4164,3.4164,3.3621,3.4164,2250.0],["1990-04-30",3.3621,3.3621,3.3621,3.3621,1800.0],["1990-05-01",3.3079,3.3079,3.3079,3.3079,600.0],["1990-05-02",3.1994,3.1994,3.091,3.1452,31200.0],["1990-05-03",3.2537,3.2537,3.2537,3.2537,8550.0],["1990-05-04",3.2537,3.2537,3.2537,3.2537,2100.0],["1990-05-07",3.2537,3.2537,3.1994,3.1994,900.0],["1990-05-08",3.1452,3.1452,3.1452,3.1452,2550.0],["1990-05-09",3.1452,3.1452,3.1452,3.1452,0.0],["1990-05-10",3.1452,3.1452,3.1452,3.1452,0.0],["1990-05-11",3.1452,3.1452,3.1452,3.1452,300.0],["1990-05-14",3.1452,3.1452,3.1452,3.1452,3600.0],["1990-05-15",3.1452,3.1452,3.091,3.091,2250.0],["1990-05-16",3.1452,3.1452,3.091,3.091,7650.0],["1990-05-17",3.091,3.091,3.091,3.091,30300.0],["1990-05-18",3.0368,3.0368,3.0368,3.0368,600.0],["1990-05-21",3.0368,3.0368,3.0368,3.0368,7500.0],["1990-05-22",3.0368,3.0368,3.0368,3.0368,1200.0],["1990-05-23",3.0368,3.0368,3.0368,3.0368,0.0],["1990-05-24",3.0368,3.0368,2.9825,2.9825,131850.0],["1990-05-25",2.9825,3.0368,2.9825,3.0368,1500.0],["1990-05-29",3.0368,3.0368,3.0368,3.0368,0.0],["1990-05-30",3.0368,3.0368,3.0368,3.0368,0.0],["1990-05-31",2.9825,3.0368,2.9825,3.0368,4050.0],["1990-06-01",3.091,3.091,3.091,3.091,5550.0],["1990-06-04",3.091,3.091,3.0368,3.0368,3000.0],["1990-06-05",3.0368,3.091,3.0368,3.0368,6900.0],["1990-06-06",3.0368,3.0368,3.0368,3.0368,0.0],["1990-06-07",2.9825,3.0368,2.9825,3.0368,1800.0],["1990-06-08",3.0368,3.0368,3.0368,3.0368,5850.0],["1990-06-11",2.9825,2.9825,2.9825,2.9825,300.0],["1990-06-12",2.9283,2.9283,2.9283,2.9283,1200.0],["1990-06-13",2.9825,3.0368,2.9825,3.0368,3900.0],["1990-06-14",3.1452,3.1994,3.1452,3.1994,2100.0],["1990-06-15",3.2537,3.2537,3.2537,3.2537,600.0],["1990-06-18",3.1994,3.1994,3.1452,3.1452,750.0],["1990-06-19",3.1452,3.1452,3.1452,3.1452,600.0],["1990-06-20",3.1452,3.1452,3.1452,3.1452,0.0],["1990-06-21",3.091,3.091,2.9283,2.9283,8100.0],["1990-06-22",2.9283,2.9283,2.9283,2.9283,0.0],["1990-06-25",2.8741,2.8741,2.8741,2.8741,300.0],["1990-06-26",2.8741,2.8741,2.8741,2.8741,2400.0],["1990-06-27",2.8741,2.8741,2.8741,2.8741,1800.0],["1990-06-28",2.9283,3.1994,2.9283,3.091,8250.0],["1990-06-29",3.091,3.091,3.091,3.091,0.0],["1990-07-02",3.091,3.091,3.091,3.091,0.0],["1990-07-03",3.1994,3.1994,3.1994,3.1994,900.0],["1990-07-05",3.1452,3.1452,3.1452,3.1452,1500.0],["1990-07-06",3.1994,3.1994,3.1994,3.1994,1650.0],["1990-07-09",3.091,3.091,3.091,3.091,2550.0],["1990-07-10",3.091,3.091,3.091,3.091,0.0],["1990-07-11",3.0368,3.0368,3.0368,3.0368,600.0],["1990-07-12",3.0368,3.0368,3.0368,3.0368,0.0],["1990-07-13",2.9825,2.9825,2.9825,2.9825,300.0],["1990-07-16",2.9825,2.9825,2.9825,2.9825,0.0],["1990-07-17",2.9825,2.9825,2.9825,2.9825,0.0],["1990-07-18",2.9283,2.9283,2.9283,2.9283,450.0],["1990-07-19",2.9283,2.9283,2.9283,2.9283,0.0],["1990-07-20",2.8741,2.8741,2.8741,2.8741,450.0],["1990-07-23",2.9283,2.9283,2.9283,2.9283,2700.0],["1990-07-24",2.8198,2.8198,2.8198,2.8198,900.0],["1990-07-25",2.8198,2.8198,2.7656,2.8198,10200.0],["1990-07-26",2.7656,2.7656,2.7656,2.7656,1050.0],["1990-07-27",2.7114,2.7656,2.7114,2.7656,1650.0],["1990-07-30",2.7656,2.7656,2.7656,2.7656,0.0],["1990-07-31",2.7114,2.7114,2.7114,2.7114,900.0],["1990-08-01",2.7114,2.7114,2.6572,2.6572,8700.0],["1990-08-02",2.6029,2.6029,2.6029,2.6029,9450.0],["1990-08-03",2.6029,2.6029,2.5487,2.5487,2700.0],["1990-08-06",2.4403,2.4945,2.4403,2.4403,4200.0],["1990-08-07",2.5487,2.6029,2.5487,2.6029,1500.0],["1990-08-08",2.6029,2.6029,2.6029,2.6029,0.0],["1990-08-09",2.6572,2.6572,2.6029,2.6029,2250.0],["1990-08-10",2.6029,2.6029,2.5487,2.5487,51000.0],["1990-08-13",2.5487,2.5487,2.5487,2.5487,12450.0],["1990-08-14",2.5487,2.6029,2.5487,2.6029,2550.0],["1990-08-15",2.6029,2.6029,2.6029,2.6029,6150.0],["1990-08-16",2.5487,2.5487,2.4945,2.4945,21150.0],["1990-08-17",2.4945,2.4945,2.4945,2.4945,0.0],["1990-08-20",2.386,2.386,2.386,2.386,75000.0],["1990-08-21",2.4403,2.4403,2.386,2.386,1800.0],["1990-08-22",2.386,2.386,2.2776,2.386,75450.0],["1990-08-23",2.3318,2.3318,2.2233,2.2233,6000.0],["1990-08-24",2.1691,2.2233,2.1691,2.2233,11850.0],["1990-08-27",2.2233,2.2233,2.2233,2.2233,2850.0],["1990-08-28",2.2233,2.2776,2.2233,2.2776,7350.0],["1990-08-29",2.2233,2.2233,2.2233,2.2233,300.0],["1990-08-30",2.2233,2.2233,2.2233,2.2233,450.0],["1990-08-31",2.2776,2.2776,2.2776,2.2776,750.0],["1990-09-04",2.2776,2.2776,2.2776,2.2776,0.0],["1990-09-05",2.2776,2.2776,2.2776,2.2776,0.0],["1990-09-06",2.2776,2.2776,2.2776,2.2776,750.0],["1990-09-07",2.2776,2.2776,2.2776,2.2776,0.0],["1990-09-10",2.2776,2.3318,2.2776,2.3318,384600.0],["1990-09-11",2.3318,2.386,2.3318,2.386,16050.0],["1990-09-12",2.386,2.4945,2.386,2.4945,3000.0],["1990-09-13",2.4945,2.6029,2.4945,2.5487,4650.0],["1990-09-14",2.5487,2.6572,2.5487,2.5487,15150.0],["1990-09-17",2.5487,2.6029,2.5487,2.5487,2700.0],["1990-09-18",2.4945,2.4945,2.4945,2.4945,1800.0],["1990-09-19",2.4945,2.4945,2.4945,2.4945,0.0],["1990-09-20",2.4945,2.4945,2.4945,2.4945,0.0],["1990-09-21",2.4945,2.4945,2.4945,2.4945,0.0],["1990-09-24",2.4403,2.4403,2.4403,2.4403,900.0],["1990-09-25",2.4403,2.4403,2.4403,2.4403,0.0],["1990-09-26",2.386,2.386,2.386,2.386,750.0],["1990-09-27",2.386,2.386,2.386,2.386,0.0],["1990-09-28",2.3318,2.386,2.3318,2.386,1200.0],["1990-10-01",2.3318,2.3318,2.2776,2.2776,1050.0],["1990-10-02",2.2233,2.2233,2.2233,2.2233,1200.0],["1990-10-03",2.1691,2.1691,2.1691,2.1691,1200.0],["1990-10-04",2.1691,2.1691,2.1691,2.1691,0.0],["1990-10-05",2.1691,2.1691,2.1691,2.1691,0.0],["1990-10-08",2.1691,2.1691,2.1691,2.1691,1500.0],["1990-10-09",2.1149,2.1149,2.0607,2.0607,2400.0],["1990-10-10",2.0607,2.0607,1.8437,1.8437,4800.0],["1990-10-11",1.7895,1.8437,1.7895,1.8437,750.0],["1990-10-12",1.898,1.898,1.898,1.898,1650.0],["1990-10-15",1.898,1.898,1.898,1.898,0.0],["1990-10-16",1.8437,1.8437,1.8437,1.8437,2400.0],["1990-10-17",1.8437,1.8437,1.8437,1.8437,750.0],["1990-10-18",1.8437,1.8437,1.8437,1.8437,0.0],["1990-10-19",1.8437,1.8437,1.8437,1.8437,600.0],["1990-10-22",1.8437,1.9522,1.8437,1.898,3300.0],["1990-10-23",1.898,1.898,1.898,1.898,0.0],["1990-10-24",1.8437,1.8437,1.8437,1.8437,150.0],["1990-10-25",1.8437,1.8437,1.8437,1.8437,0.0],["1990-10-26",1.8437,1.8437,1.8437,1.8437,600.0],["1990-10-29",1.8437,1.8437,1.8437,1.8437,0.0],["1990-10-30",1.8437,1.8437,1.8437,1.8437,600.0],["1990-10-31",1.8437,1.8437,1.8437,1.8437,0.0],["1990-11-01",1.8437,1.8437,1.8437,1.8437,0.0],["1990-11-02",1.8437,1.8437,1.8437,1.8437,900.0],["1990-11-05",1.8437,1.9522,1.8437,1.9522,62850.0],["1990-11-06",1.9522,1.9522,1.9522,1.9522,0.0],["1990-11-07",1.9522,1.9522,1.9522,1.9522,0.0],["1990-11-08",1.898,1.898,1.898,1.898,35850.0],["1990-11-09",1.8437,1.8437,1.8437,1.8437,150.0],["1990-11-12",1.7895,1.898,1.7895,1.898,1050.0],["1990-11-13",1.7895,1.7895,1.7895,1.7895,150.0],["1990-11-14",1.7353,1.7353,1.7353,1.7353,6000.0],["1990-11-15",1.7353,1.7353,1.7353,1.7353,0.0],["1990-11-16",1.7353,1.7353,1.7353,1.7353,450.0],["1990-11-19",1.7895,2.0064,1.7895,1.9522,19800.0],["1990-11-20",2.0064,2.0064,1.9522,1.9522,1050.0],["1990-11-21",1.9522,1.9522,1.898,1.9522,3600.0],["1990-11-23",1.898,1.898,1.898,1.898,3300.0],["1990-11-26",1.898,1.9522,1.898,1.898,600.0],["1990-11-27",1.898,1.898,1.898,1.898,1950.0],["1990-11-28",1.898,1.898,1.8437,1.8437,2250.0],["1990-11-29",1.7895,1.7895,1.7895,1.7895,2250.0],["1990-11-30",1.7353,1.7895,1.7353,1.7895,1650.0],["1990-12-03",1.8437,1.8437,1.7895,1.7895,1650.0],["1990-12-04",1.7895,1.7895,1.7895,1.7895,0.0],["1990-12-05",1.7353,1.7353,1.6811,1.6811,7050.0],["1990-12-06",1.7353,1.7353,1.7353,1.7353,14550.0],["1990-12-07",1.7353,1.7895,1.7353,1.7895,6450.0],["1990-12-10",1.7895,1.8437,1.7895,1.7895,6300.0],["1990-12-11",1.7895,1.7895,1.7895,1.7895,22200.0],["1990-12-12",1.6811,1.7353,1.6811,1.7353,3450.0],["1990-12-13",1.6811,1.7353,1.6811,1.7353,3150.0],["1990-12-14",1.6811,1.6811,1.6811,1.6811,17550.0],["1990-12-17",1.6811,1.8437,1.6811,1.8437,6000.0],["1990-12-18",1.7895,1.7895,1.7353,1.7353,21600.0],["1990-12-19",1.6811,1.6811,1.6811,1.6811,5250.0],["1990-12-20",1.6268,1.6811,1.6268,1.6811,1950.0],["1990-12-21",1.7353,1.7895,1.7353,1.7895,108150.0],["1990-12-24",1.6811,1.6811,1.5726,1.6811,5700.0],["1990-12-26",1.6811,1.6811,1.6811,1.6811,2700.0],["1990-12-27",1.6811,1.7895,1.6811,1.6811,5550.0],["1990-12-28",1.6811,1.7353,1.6811,1.7353,12900.0],["1990-12-31",1.6811,1.898,1.6811,1.898,7200.0],["1991-01-02",1.898,1.898,1.898,1.898,300.0],["1991-01-03",1.8437,1.8437,1.8437,1.8437,150.0],["1991-01-04",1.898,1.898,1.898,1.898,150.0],["1991-01-07",1.898,1.898,1.898,1.898,0.0],["1991-01-08",1.898,1.898,1.898,1.898,0.0],["1991-01-09",1.898,1.898,1.898,1.898,0.0],["1991-01-10",1.898,1.898,1.898,1.898,0.0],["1991-01-11",1.8437,1.8437,1.8437,1.8437,750.0],["1991-01-14",1.8437,1.8437,1.7895,1.7895,1500.0],["1991-01-15",1.7353,1.7353,1.7353,1.7353,900.0],["1991-01-16",1.7353,1.7353,1.7353,1.7353,0.0],["1991-01-17",1.7353,1.7353,1.7353,1.7353,7500.0],["1991-01-18",1.7353,1.8437,1.7353,1.7895,6150.0],["1991-01-21",1.898,1.898,1.898,1.898,2100.0],["1991-01-22",1.9522,2.0064,1.9522,2.0064,4200.0],["1991-01-23",2.0607,2.2233,2.0607,2.1691,13950.0],["1991-01-24",2.3318,2.386,2.3318,2.386,12750.0],["1991-01-25",2.4403,2.4403,2.386,2.4403,8850.0],["1991-01-28",2.4403,2.4403,2.2776,2.3318,6750.0],["1991-01-29",2.3318,2.3318,2.3318,2.3318,0.0],["1991-01-30",2.386,2.386,2.2776,2.2776,3750.0],["1991-01-31",2.3318,2.386,2.2776,2.386,4800.0],["1991-02-01",2.2776,2.2776,2.2233,2.2233,4950.0],["1991-02-04",2.2776,2.3318,2.2233,2.2233,6750.0],["1991-02-05",2.2776,2.3318,2.2776,2.2776,1800.0],["1991-02-06",2.2776,2.3318,2.2776,2.3318,25800.0],["1991-02-07",2.3318,2.3318,2.3318,2.3318,450.0],["1991-02-08",2.2776,2.2776,2.2776,2.2776,300.0],["1991-02-11",2.2233,2.2776,2.2233,2.2776,4500.0],["1991-02-12",2.2776,2.2776,2.2776,2.2776,2700.0],["1991-02-13",2.2776,2.2776,2.2776,2.2776,0.0],["1991-02-14",2.2233,2.2233,2.2233,2.2233,150.0],["1991-02-15",2.1691,2.2233,2.1691,2.2233,7650.0],["1991-02-19",2.1691,2.1691,2.1691,2.1691,750.0],["1991-02-20",2.2233,2.2233,2.2233,2.2233,450.0],["1991-02-21",2.1691,2.1691,2.1691,2.1691,2250.0],["1991-02-22",2.1149,2.1691,2.1149,2.1691,450.0],["1991-02-25",2.0607,2.0607,2.0607,2.0607,300.0],["1991-02-26",2.0607,2.0607,1.9522,1.9522,11100.0],["1991-02-27",1.9522,1.9522,1.9522,1.9522,0.0],["1991-02-28",1.9522,1.9522,1.9522,1.9522,750.0],["1991-03-01",2.0064,2.0064,2.0064,2.0064,450.0],["1991-03-04",2.0607,2.0607,2.0607,2.0607,2100.0],["1991-03-05",2.0064,2.1691,2.0064,2.1691,8250.0],["1991-03-06",2.1691,2.1691,2.1691,2.1691,600.0],["1991-03-07",2.1149,2.1149,2.1149,2.1149,3600.0],["1991-03-08",2.1149,2.1149,2.1149,2.1149,0.0],["1991-03-11",2.0607,2.2233,2.0607,2.2233,159900.0],["1991-03-12",2.2776,2.2776,2.2233,2.2233,5400.0],["1991-03-13",2.2776,2.3318,2.2776,2.3318,2850.0],["1991-03-14",2.2776,2.2776,2.2233,2.2233,1950.0],["1991-03-15",2.2233,2.2233,2.1691,2.1691,7650.0],["1991-03-18",2.2233,2.2776,2.2233,2.2776,1650.0],["1991-03-19",2.2776,2.2776,2.2776,2.2776,0.0],["1991-03-20",2.2776,2.2776,2.2776,2.2776,0.0],["1991-03-21",2.2233,2.2233,2.2233,2.2233,150.0],["1991-03-22",2.2233,2.2233,2.2233,2.2233,0.0],["1991-03-25",2.1691,2.1691,2.1149,2.1149,1350.0],["1991-03-26",2.1691,2.1691,2.1691,2.1691,3000.0],["1991-03-27",2.1691,2.1691,2.1691,2.1691,0.0],["1991-03-28",2.1149,2.1149,2.0607,2.0607,1500.0],["1991-04-01",2.0607,2.1691,2.0607,2.1691,13950.0],["1991-04-02",2.2233,2.4403,2.1691,2.4403,19650.0],["1991-04-03",2.5487,2.6572,2.4945,2.6572,12600.0],["1991-04-04",2.6572,2.6572,2.6029,2.6029,2100.0],["1991-04-05",2.5487,2.7114,2.5487,2.7114,9600.0],["1991-04-08",2.7114,2.7114,2.6572,2.6572,750.0],["1991-04-09",2.6029,2.6029,2.5487,2.5487,203100.0],["1991-04-10",2.5487,2.5487,2.4945,2.5487,3000.0],["1991-04-11",2.5487,2.5487,2.4945,2.4945,2400.0],["1991-04-12",2.5487,2.5487,2.4403,2.4403,3150.0],["1991-04-15",2.386,2.386,2.3318,2.3318,2700.0],["1991-04-16",2.2776,2.4403,2.2233,2.4403,11100.0],["1991-04-17",2.386,2.4403,2.386,2.4403,2850.0],["1991-04-18",2.5487,2.6029,2.5487,2.5487,11700.0],["1991-04-19",2.6029,2.6029,2.5487,2.5487,5250.0],["1991-04-22",2.5487,2.5487,2.5487,2.5487,0.0],["1991-04-23",2.6029,2.6029,2.6029,2.6029,150.0],["1991-04-24",2.5487,2.5487,2.5487,2.5487,900.0],["1991-04-25",2.4945,2.4945,2.4945,2.4945,150.0],["1991-04-26",2.4403,2.4403,2.386,2.386,3000.0],["1991-04-29",2.3318,2.3318,2.3318,2.3318,750.0],["1991-04-30",2.2776,2.386,2.2776,2.386,6150.0],["1991-05-01",2.386,2.386,2.386,2.386,0.0],["1991-05-02",2.4403,2.4403,2.4403,2.4403,3300.0],["1991-05-03",2.386,2.5487,2.386,2.5487,1200.0],["1991-05-06",2.5487,2.5487,2.5487,2.5487,0.0],["1991-05-07",2.6029,2.6029,2.6029,2.6029,150.0],["1991-05-08",2.6029,2.6029,2.5487,2.6029,1500.0],["1991-05-09",2.5487,2.5487,2.5487,2.5487,300.0],["1991-05-10",2.5487,2.5487,2.4945,2.4945,2700.0],["1991-05-13",2.4403,2.4403,2.4403,2.4403,450.0],["1991-05-14",2.4403,2.4403,2.4403,2.4403,150.0],["1991-05-15",2.4403,2.4403,2.4403,2.4403,0.0],["1991-05-16",2.4403,2.4403,2.386,2.386,4650.0],["1991-05-17",2.386,2.386,2.386,2.386,0.0],["1991-05-20",2.3318,2.3318,2.3318,2.3318,300.0],["1991-05-21",2.386,2.386,2.386,2.386,1500.0],["1991-05-22",2.4945,2.4945,2.4945,2.4945,1950.0],["1991-05-23",2.4945,2.4945,2.4945,2.4945,0.0],["1991-05-24",2.386,2.386,2.386,2.386,1200.0],["1991-05-28",2.3318,2.386,2.3318,2.386,6450.0],["1991-05-29",2.3318,2.3318,2.3318,2.3318,150.0],["1991-05-30",2.386,2.386,2.3318,2.3318,8850.0],["1991-05-31",2.3318,2.3318,2.3318,2.3318,1800.0],["1991-06-03",2.3318,2.3318,2.3318,2.3318,600.0],["1991-06-04",2.3318,2.3318,2.3318,2.3318,0.0],["1991-06-05",2.386,2.4945,2.386,2.4945,4650.0],["1991-06-06",2.5487,2.5487,2.5487,2.5487,2100.0],["1991-06-07",2.6029,2.6029,2.6029,2.6029,6750.0],["1991-06-10",2.5487,2.6029,2.5487,2.5487,1800.0],["1991-06-11",2.5487,2.6572,2.5487,2.6572,6300.0],["1991-06-12",2.7114,2.7656,2.6572,2.6572,4800.0],["1991-06-13",2.6572,2.6572,2.6572,2.6572,750.0],["1991-06-14",2.6572,2.7114,2.6572,2.6572,4050.0],["1991-06-17",2.6572,2.7114,2.6572,2.7114,12450.0],["1991-06-18",2.6572,2.7114,2.6029,2.7114,244950.0],["1991-06-19",2.6572,2.6572,2.6029,2.6572,7950.0],["1991-06-20",2.6029,2.6029,2.5487,2.5487,6750.0],["1991-06-21",2.5487,2.6029,2.5487,2.6029,6450.0],["1991-06-24",2.5487,2.6029,2.4945,2.4945,13050.0],["1991-06-25",2.4403,2.4945,2.386,2.4945,7650.0],["1991-06-26",2.4403,2.4403,2.386,2.386,4200.0],["1991-06-27",2.3318,2.386,2.2776,2.386,4050.0],["1991-06-28",2.2776,2.2776,2.1691,2.1691,7650.0],["1991-07-01",2.1691,2.386,2.1691,2.386,5100.0],["1991-07-02",2.386,2.386,2.386,2.386,0.0],["1991-07-03",2.386,2.386,2.2776,2.2776,7950.0],["1991-07-05",2.2776,2.3318,2.2776,2.3318,750.0],["1991-07-08",2.2776,2.2776,2.2233,2.2776,3450.0],["1991-07-09",2.2233,2.2233,2.2233,2.2233,1500.0],["1991-07-10",2.2233,2.2233,2.2233,2.2233,0.0],["1991-07-11",2.2233,2.2233,2.2233,2.2233,0.0],["1991-07-12",2.2233,2.2233,2.2233,2.2233,0.0],["1991-07-15",2.2233,2.2233,2.2233,2.2233,600.0],["1991-07-16",2.2233,2.2233,2.2233,2.2233,0.0],["1991-07-17",2.2776,2.2776,2.2776,2.2776,3000.0],["1991-07-18",2.386,2.4945,2.386,2.4945,2550.0],["1991-07-19",2.5487,2.6029,2.5487,2.6029,1500.0],["1991-07-22",2.6029,2.6029,2.6029,2.6029,2550.0],["1991-07-23",2.5487,2.5487,2.5487,2.5487,3150.0],["1991-07-24",2.4945,2.4945,2.4945,2.4945,150.0],["1991-07-25",2.4945,2.4945,2.4945,2.4945,0.0],["1991-07-26",2.386,2.386,2.386,2.386,1500.0],["1991-07-29",2.386,2.386,2.386,2.386,0.0],["1991-07-30",2.3318,2.3318,2.3318,2.3318,300.0],["1991-07-31",2.3318,2.3318,2.3318,2.3318,1500.0],["1991-08-01",2.3318,2.3318,2.3318,2.3318,300.0],["1991-08-02",2.3318,2.3318,2.3318,2.3318,0.0],["1991-08-05",2.3318,2.3318,2.2776,2.2776,1800.0],["1991-08-06",2.2776,2.2776,2.2776,2.2776,0.0],["1991-08-07",2.2776,2.2776,2.2776,2.2776,0.0],["1991-08-08",2.2233,2.2233,2.2233,2.2233,300.0],["1991-08-09",2.1691,2.1691,2.1691,2.1691,1500.0],["1991-08-12",2.1691,2.1691,2.1691,2.1691,0.0],["1991-08-13",2.2233,2.2233,2.2233,2.2233,300.0],["1991-08-14",2.2233,2.2233,2.2233,2.2233,0.0],["1991-08-15",2.1691,2.1691,2.1691,2.1691,150.0],["1991-08-16",2.1691,2.1691,2.1691,2.1691,0.0],["1991-08-19",2.0607,2.1149,2.0607,2.0607,1800.0],["1991-08-20",2.0064,2.0064,2.0064,2.0064,1500.0],["1991-08-21",2.1149,2.1149,2.0607,2.0607,3000.0],["1991-08-22",2.1149,2.1691,2.1149,2.1691,900.0],["1991-08-23",2.1691,2.1691,2.1691,2.1691,0.0],["1991-08-26",2.1691,2.1691,2.1691,2.1691,0.0],["1991-08-27",2.1691,2.1691,2.1691,2.1691,300.0],["1991-08-28",2.1149,2.1691,2.0607,2.1149,6000.0],["1991-08-29",2.1691,2.1691,2.1691,2.1691,2100.0],["1991-08-30",2.2776,2.3318,2.2776,2.3318,4500.0],["1991-09-03",2.3318,2.3318,2.3318,2.3318,0.0],["1991-09-04",2.2776,2.2776,2.2776,2.2776,1500.0],["1991-09-05",2.2233,2.2233,2.2233,2.2233,3750.0],["1991-09-06",2.1691,2.1691,2.1691,2.1691,600.0],["1991-09-09",2.2233,2.2233,2.2233,2.2233,1500.0],["1991-09-10",2.2776,2.2776,2.2233,2.2233,900.0],["1991-09-11",2.1691,2.2233,2.1691,2.2233,1800.0],["1991-09-12",2.2233,2.2233,2.2233,2.2233,0.0],["1991-09-13",2.1691,2.1691,2.1691,2.1691,39150.0],["1991-09-16",2.2233,2.2233,2.1691,2.1691,750.0],["1991-09-17",2.1691,2.1691,2.1691,2.1691,750.0],["1991-09-18",2.1691,2.1691,2.1691,2.1691,150.0],["1991-09-19",2.1691,2.1691,2.1691,2.1691,0.0],["1991-09-20",2.1691,2.1691,2.1691,2.1691,0.0],["1991-09-23",2.2233,2.2233,2.2233,2.2233,150.0],["1991-09-24",2.2233,2.2233,2.2233,2.2233,0.0],["1991-09-25",2.2776,2.2776,2.2776,2.2776,1500.0],["1991-09-26",2.2233,2.2776,2.2233,2.2776,1650.0],["1991-09-27",2.2233,2.2233,2.2233,2.2233,2250.0],["1991-09-30",2.2776,2.2776,2.2233,2.2233,1500.0],["1991-10-01",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-02",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-03",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-04",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-07",2.2233,2.2233,2.2233,2.2233,450.0],["1991-10-08",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-09",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-10",2.2233,2.2233,2.2233,2.2233,150.0],["1991-10-11",2.2233,2.2233,2.2233,2.2233,900.0],["1991-10-14",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-15",2.2233,2.2233,2.2233,2.2233,0.0],["1991-10-16",2.1691,2.1691,2.1691,2.1691,7950.0],["1991-10-17",2.2233,2.2233,2.2233,2.2233,750.0],["1991-10-18",2.1691,2.1691,2.1691,2.1691,150.0],["1991-10-21",2.1691,2.1691,2.1691,2.1691,3000.0],["1991-10-22",2.1691,2.1691,2.1691,2.1691,1200.0],["1991-10-23",2.1691,2.1691,2.1691,2.1691,2850.0],["1991-10-24",2.1149,2.1149,2.0607,2.0607,6150.0],["1991-10-25",2.0064,2.0064,2.0064,2.0064,1950.0],["1991-10-28",2.0064,2.0064,2.0064,2.0064,450.0],["1991-10-29",2.0064,2.0064,2.0064,2.0064,600.0],["1991-10-30",1.9522,1.9522,1.9522,1.9522,8400.0],["1991-10-31",1.898,1.898,1.898,1.898,11250.0],["1991-11-01",2.0064,2.0064,1.9522,1.9522,1800.0],["1991-11-04",1.898,1.898,1.898,1.898,3450.0],["1991-11-05",1.898,1.898,1.898,1.898,600.0],["1991-11-06",1.8437,1.8437,1.8437,1.8437,600.0],["1991-11-07",1.8437,1.8437,1.8437,1.8437,750.0],["1991-11-08",1.8437,1.8437,1.8437,1.8437,0.0],["1991-11-11",1.8437,1.9522,1.8437,1.898,6450.0],["1991-11-12",1.8437,2.0064,1.8437,1.9522,6600.0],["1991-11-13",1.9522,1.9522,1.9522,1.9522,450.0],["1991-11-14",1.898,1.9522,1.898,1.898,113550.0],["1991-11-15",1.898,1.9522,1.898,1.9522,300.0],["1991-11-18",1.898,1.898,1.8437,1.8437,1800.0],["1991-11-19",1.7895,1.7895,1.7353,1.7353,8550.0],["1991-11-20",1.7353,1.7353,1.7353,1.7353,300.0],["1991-11-21",1.7353,1.7353,1.7353,1.7353,0.0],["1991-11-22",1.7353,1.7353,1.7353,1.7353,3150.0],["1991-11-25",1.7353,1.7353,1.7353,1.7353,1650.0],["1991-11-26",1.7353,1.7353,1.7353,1.7353,750.0],["1991-11-27",1.7353,1.7353,1.7353,1.7353,0.0],["1991-11-29",1.7353,1.7353,1.7353,1.7353,600.0],["1991-12-02",1.6811,1.6811,1.6811,1.6811,900.0],["1991-12-03",1.7353,1.7353,1.6811,1.6811,4500.0],["1991-12-04",1.6811,1.6811,1.6811,1.6811,0.0],["1991-12-05",1.6811,1.6811,1.6811,1.6811,0.0],["1991-12-06",1.6811,1.7353,1.6811,1.7353,13950.0],["1991-12-09",1.7353,1.8437,1.7353,1.8437,3750.0],["1991-12-10",1.7353,1.7353,1.7353,1.7353,6000.0],["1991-12-11",1.7353,1.7353,1.7353,1.7353,450.0],["1991-12-12",1.7353,1.7353,1.7353,1.7353,0.0],["1991-12-13",1.7895,1.7895,1.7895,1.7895,5100.0],["1991-12-16",1.7353,1.7895,1.7353,1.7895,1350.0],["1991-12-17",1.7895,1.7895,1.7895,1.7895,450.0],["1991-12-18",1.7353,1.7353,1.7353,1.7353,750.0],["1991-12-19",1.7353,1.7353,1.7353,1.7353,900.0],["1991-12-20",1.7353,1.7353,1.7353,1.7353,7050.0],["1991-12-23",1.7353,1.7353,1.7353,1.7353,0.0],["1991-12-24",1.6811,1.6811,1.6811,1.6811,1650.0],["1991-12-26",1.6268,1.6268,1.6268,1.6268,2100.0],["1991-12-27",1.6811,1.6811,1.6811,1.6811,1800.0],["1991-12-30",1.6811,1.7353,1.6811,1.7353,12900.0],["1991-12-31",1.7895,1.898,1.7353,1.898,13200.0],["1992-01-02",1.8437,1.8437,1.8437,1.8437,300.0],["1992-01-03",1.898,1.9522,1.8437,1.9522,2550.0],["1992-01-06",1.898,1.898,1.898,1.898,600.0],["1992-01-07",1.8437,1.8437,1.8437,1.8437,900.0],["1992-01-08",1.8437,1.8437,1.8437,1.8437,0.0],["1992-01-09",1.7895,1.7895,1.7895,1.7895,450.0],["1992-01-10",1.7895,1.7895,1.7895,1.7895,0.0],["1992-01-13",1.7895,1.7895,1.7895,1.7895,150.0],["1992-01-14",1.7895,1.8437,1.7895,1.8437,3600.0],["1992-01-15",1.8437,1.8437,1.8437,1.8437,0.0],["1992-01-16",1.9522,1.9522,1.9522,1.9522,27300.0],["1992-01-17",2.0064,2.0064,2.0064,2.0064,750.0],["1992-01-20",1.9522,1.9522,1.9522,1.9522,3000.0],["1992-01-21",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-01-22",1.9522,1.9522,1.9522,1.9522,0.0],["1992-01-23",1.9522,1.9522,1.9522,1.9522,0.0],["1992-01-24",1.9522,1.9522,1.9522,1.9522,0.0],["1992-01-27",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-01-28",2.0607,2.0607,2.0607,2.0607,750.0],["1992-01-29",2.1149,2.1691,2.1149,2.1691,1500.0],["1992-01-30",2.1149,2.1149,2.0064,2.0064,4950.0],["1992-01-31",2.0064,2.0064,2.0064,2.0064,0.0],["1992-02-03",2.1149,2.1149,2.1149,2.1149,1200.0],["1992-02-04",2.1691,2.2233,2.1691,2.1691,6450.0],["1992-02-05",2.1149,2.1149,2.1149,2.1149,750.0],["1992-02-06",2.0607,2.1149,2.0064,2.0064,1950.0],["1992-02-07",2.0064,2.0064,2.0064,2.0064,0.0],["1992-02-10",2.0064,2.0064,2.0064,2.0064,150.0],["1992-02-11",2.0064,2.0064,2.0064,2.0064,0.0],["1992-02-12",2.0064,2.0607,2.0064,2.0064,10650.0],["1992-02-13",2.0064,2.0064,2.0064,2.0064,4950.0],["1992-02-14",2.0064,2.0064,2.0064,2.0064,1650.0],["1992-02-18",2.0607,2.0607,2.0064,2.0064,1050.0],["1992-02-19",2.0064,2.0064,2.0064,2.0064,0.0],["1992-02-20",2.0607,2.0607,2.0607,2.0607,2700.0],["1992-02-21",2.1149,2.2233,2.1149,2.2233,4650.0],["1992-02-24",2.1691,2.1691,2.1691,2.1691,750.0],["1992-02-25",2.1691,2.1691,2.1691,2.1691,0.0],["1992-02-26",2.1149,2.1149,2.0607,2.0607,2700.0],["1992-02-27",2.0607,2.0607,2.0607,2.0607,0.0],["1992-02-28",2.0607,2.1149,2.0064,2.0064,15900.0],["1992-03-02",2.0607,2.0607,2.0607,2.0607,1350.0],["1992-03-03",2.0064,2.0064,2.0064,2.0064,750.0],["1992-03-04",2.0607,2.1149,2.0607,2.1149,6000.0],["1992-03-05",2.1691,2.1691,2.0607,2.0607,3150.0],["1992-03-06",2.0607,2.0607,2.0607,2.0607,0.0],["1992-03-09",2.0064,2.0064,2.0064,2.0064,900.0],["1992-03-10",2.0607,2.0607,2.0607,2.0607,300.0],["1992-03-11",2.0607,2.0607,2.0607,2.0607,0.0],["1992-03-12",2.0607,2.0607,2.0607,2.0607,0.0],["1992-03-13",2.0064,2.0064,1.9522,1.9522,3600.0],["1992-03-16",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-03-17",1.9522,1.9522,1.9522,1.9522,0.0],["1992-03-18",2.0064,2.0607,2.0064,2.0607,2100.0],["1992-03-19",2.0607,2.0607,2.0064,2.0064,2250.0],["1992-03-20",2.0607,2.0607,2.0607,2.0607,150.0],["1992-03-23",2.0064,2.0064,2.0064,2.0064,1350.0],["1992-03-24",1.9522,1.9522,1.9522,1.9522,600.0],["1992-03-25",2.0064,2.0064,2.0064,2.0064,300.0],["1992-03-26",1.9522,1.9522,1.9522,1.9522,3750.0],["1992-03-27",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-03-30",1.9522,1.9522,1.9522,1.9522,0.0],["1992-03-31",1.9522,2.0064,1.9522,2.0064,1500.0],["1992-04-01",2.0064,2.0064,2.0064,2.0064,0.0],["1992-04-02",1.9522,1.9522,1.9522,1.9522,3300.0],["1992-04-03",1.9522,1.9522,1.9522,1.9522,900.0],["1992-04-06",1.9522,1.9522,1.9522,1.9522,750.0],["1992-04-07",1.898,1.898,1.898,1.898,2100.0],["1992-04-08",1.8437,1.8437,1.8437,1.8437,1500.0],["1992-04-09",1.8437,1.8437,1.8437,1.8437,0.0],["1992-04-10",1.7895,1.7895,1.7895,1.7895,2250.0],["1992-04-13",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-14",1.7895,1.7895,1.7895,1.7895,300.0],["1992-04-15",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-16",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-20",1.8437,1.8437,1.8437,1.8437,600.0],["1992-04-21",1.7895,1.7895,1.7895,1.7895,450.0],["1992-04-22",1.7895,1.7895,1.7895,1.7895,1650.0],["1992-04-23",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-24",1.7895,1.7895,1.7895,1.7895,1800.0],["1992-04-27",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-28",1.7895,1.7895,1.7895,1.7895,0.0],["1992-04-29",1.8437,1.8437,1.8437,1.8437,750.0],["1992-04-30",1.8437,1.8437,1.8437,1.8437,0.0],["1992-05-01",1.8437,1.8437,1.8437,1.8437,0.0],["1992-05-04",1.8437,1.8437,1.8437,1.8437,0.0],["1992-05-05",1.7895,1.8437,1.7353,1.7353,1950.0],["1992-05-06",1.7353,1.7353,1.7353,1.7353,0.0],["1992-05-07",1.7353,1.7895,1.7353,1.7353,1200.0],["1992-05-08",1.7895,1.8437,1.7895,1.7895,14100.0],["1992-05-11",1.7895,1.7895,1.7895,1.7895,3150.0],["1992-05-12",1.7895,1.7895,1.7895,1.7895,0.0],["1992-05-13",1.7895,1.7895,1.7895,1.7895,0.0],["1992-05-14",1.7353,1.7353,1.7353,1.7353,1500.0],["1992-05-15",1.7353,1.7353,1.7353,1.7353,0.0],["1992-05-18",1.7353,1.7353,1.7353,1.7353,150.0],["1992-05-19",1.7895,1.7895,1.7895,1.7895,4950.0],["1992-05-20",1.7353,1.7353,1.7353,1.7353,8250.0],["1992-05-21",1.7353,1.7353,1.7353,1.7353,5550.0],["1992-05-22",1.7353,1.7353,1.7353,1.7353,0.0],["1992-05-26",1.7895,1.7895,1.7895,1.7895,1950.0],["1992-05-27",1.7353,1.7895,1.7353,1.7895,900.0],["1992-05-28",1.7353,1.7895,1.7353,1.7895,4050.0],["1992-05-29",1.7895,1.7895,1.7353,1.7353,3300.0],["1992-06-01",1.7353,1.7353,1.7353,1.7353,0.0],["1992-06-02",1.7895,1.7895,1.7895,1.7895,7500.0],["1992-06-03",1.7895,1.7895,1.7895,1.7895,7500.0],["1992-06-04",1.7895,1.7895,1.7895,1.7895,1500.0],["1992-06-05",1.898,1.898,1.8437,1.8437,2250.0],["1992-06-08",1.8437,1.8437,1.8437,1.8437,0.0],["1992-06-09",1.7895,1.8437,1.7895,1.8437,4500.0],["1992-06-10",1.8437,1.8437,1.8437,1.8437,0.0],["1992-06-11",1.7895,1.7895,1.7895,1.7895,300.0],["1992-06-12",1.7895,1.7895,1.7895,1.7895,4500.0],["1992-06-15",1.7895,1.7895,1.7895,1.7895,4650.0],["1992-06-16",1.7895,1.7895,1.7895,1.7895,0.0],["1992-06-17",1.7895,1.7895,1.7895,1.7895,0.0],["1992-06-18",1.7895,1.7895,1.7895,1.7895,0.0],["1992-06-19",1.7895,1.7895,1.7895,1.7895,150.0],["1992-06-22",1.7895,1.8437,1.7895,1.8437,6750.0],["1992-06-23",1.8437,1.8437,1.8437,1.8437,0.0],["1992-06-24",1.8437,1.8437,1.8437,1.8437,0.0],["1992-06-25",1.7895,1.7895,1.7895,1.7895,900.0],["1992-06-26",1.7895,1.8437,1.7895,1.8437,4350.0],["1992-06-29",1.7895,1.7895,1.7895,1.7895,2400.0],["1992-06-30",1.7353,1.7353,1.5184,1.5184,20550.0],["1992-07-01",1.5184,1.5184,1.5184,1.5184,1050.0],["1992-07-02",1.5726,1.5726,1.5726,1.5726,3300.0],["1992-07-06",1.5726,1.5726,1.5726,1.5726,0.0],["1992-07-07",1.6268,1.6268,1.5726,1.5726,3300.0],["1992-07-08",1.5726,1.5726,1.5726,1.5726,0.0],["1992-07-09",1.5726,1.5726,1.5726,1.5726,150.0],["1992-07-10",1.5726,1.5726,1.5726,1.5726,6600.0],["1992-07-13",1.5726,1.5726,1.5726,1.5726,15150.0],["1992-07-14",1.5726,1.5726,1.5726,1.5726,0.0],["1992-07-15",1.6268,1.6268,1.5726,1.6268,4500.0],["1992-07-16",1.6268,1.6268,1.6268,1.6268,300.0],["1992-07-17",1.5726,1.5726,1.5726,1.5726,150.0],["1992-07-20",1.5726,1.6268,1.5726,1.6268,3000.0],["1992-07-21",1.6811,1.6811,1.6811,1.6811,2250.0],["1992-07-22",1.7353,1.7895,1.7353,1.7895,4200.0],["1992-07-23",1.8437,1.9522,1.8437,1.9522,5100.0],["1992-07-24",1.9522,1.9522,1.9522,1.9522,0.0],["1992-07-27",2.0064,2.0064,2.0064,2.0064,2400.0],["1992-07-28",2.0064,2.0064,2.0064,2.0064,0.0],["1992-07-29",1.9522,2.0607,1.9522,2.0064,18150.0],["1992-07-30",2.0064,2.0064,2.0064,2.0064,1200.0],["1992-07-31",2.0064,2.0607,2.0064,2.0607,11700.0],["1992-08-03",2.0064,2.0064,1.9522,1.9522,1950.0],["1992-08-04",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-08-05",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-06",1.898,1.898,1.898,1.898,1350.0],["1992-08-07",1.9522,1.9522,1.9522,1.9522,300.0],["1992-08-10",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-11",1.9522,1.9522,1.9522,1.9522,1950.0],["1992-08-12",1.9522,1.9522,1.9522,1.9522,15150.0],["1992-08-13",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-14",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-17",1.9522,1.9522,1.9522,1.9522,14550.0],["1992-08-18",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-19",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-20",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-21",1.9522,1.9522,1.9522,1.9522,750.0],["1992-08-24",1.898,1.898,1.898,1.898,900.0],["1992-08-25",1.9522,1.9522,1.9522,1.9522,1350.0],["1992-08-26",1.898,1.898,1.898,1.898,2400.0],["1992-08-27",1.9522,1.9522,1.9522,1.9522,750.0],["1992-08-28",1.9522,1.9522,1.9522,1.9522,0.0],["1992-08-31",1.9522,1.9522,1.9522,1.9522,0.0],["1992-09-01",1.9522,1.9522,1.9522,1.9522,0.0],["1992-09-02",1.898,1.898,1.898,1.898,1950.0],["1992-09-03",1.898,1.898,1.898,1.898,0.0],["1992-09-04",1.898,1.898,1.898,1.898,150.0],["1992-09-08",1.898,1.898,1.898,1.898,9300.0],["1992-09-09",1.898,1.898,1.898,1.898,0.0],["1992-09-10",1.898,2.0607,1.898,2.0607,6000.0],["1992-09-11",2.1691,2.1691,2.1149,2.1149,1650.0],["1992-09-14",2.1149,2.1149,2.1149,2.1149,0.0],["1992-09-15",2.1691,2.1691,2.1149,2.1691,300.0],["1992-09-16",2.1149,2.142,2.0064,2.0064,3750.0],["1992-09-17",2.0064,2.0064,2.0064,2.0064,3000.0],["1992-09-18",1.9522,1.9522,1.9522,1.9522,1050.0],["1992-09-21",1.898,1.898,1.898,1.898,750.0],["1992-09-22",2.0064,2.0064,2.0064,2.0064,750.0],["1992-09-23",1.9522,2.0064,1.9522,2.0064,2250.0],["1992-09-24",2.0064,2.0064,2.0064,2.0064,0.0],["1992-09-25",2.0064,2.0064,2.0064,2.0064,0.0],["1992-09-28",2.0064,2.0064,2.0064,2.0064,0.0],["1992-09-29",1.9522,1.9522,1.9522,1.9522,7500.0],["1992-09-30",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-10-01",1.9522,1.9522,1.9522,1.9522,0.0],["1992-10-02",1.9522,1.9522,1.9522,1.9522,450.0],["1992-10-05",1.898,1.898,1.898,1.898,9150.0],["1992-10-06",1.898,1.898,1.898,1.898,0.0],["1992-10-07",1.898,1.898,1.898,1.898,0.0],["1992-10-08",1.9522,2.0607,1.9522,2.0607,31950.0],["1992-10-09",2.0607,2.0607,2.0607,2.0607,0.0],["1992-10-12",2.0607,2.0607,2.0064,2.0064,1050.0],["1992-10-13",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-14",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-15",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-16",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-19",2.0064,2.0064,2.0064,2.0064,7650.0],["1992-10-20",1.9522,1.9522,1.9522,1.9522,6750.0],["1992-10-21",1.898,1.898,1.898,1.898,750.0],["1992-10-22",2.0064,2.0064,2.0064,2.0064,1500.0],["1992-10-23",1.9522,2.0607,1.9522,2.0607,17250.0],["1992-10-26",2.0064,2.0064,2.0064,2.0064,150.0],["1992-10-27",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-28",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-29",2.0064,2.0064,2.0064,2.0064,0.0],["1992-10-30",2.0607,2.0607,2.0064,2.0064,9900.0],["1992-11-02",2.0064,2.0607,1.9522,1.9522,87150.0],["1992-11-03",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-04",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-05",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-06",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-09",2.0064,2.0064,2.0064,2.0064,3150.0],["1992-11-10",1.9522,1.9522,1.9522,1.9522,8550.0],["1992-11-11",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-11-12",1.9522,1.9522,1.9522,1.9522,300.0],["1992-11-13",1.9522,1.9522,1.9522,1.9522,600.0],["1992-11-16",1.9522,2.0064,1.9522,1.9522,3300.0],["1992-11-17",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-18",2.0064,2.0064,1.9522,1.9522,4350.0],["1992-11-19",1.9522,1.9522,1.9522,1.9522,7350.0],["1992-11-20",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-23",1.9522,1.9522,1.9522,1.9522,0.0],["1992-11-24",2.0064,2.0064,1.9522,1.9522,1650.0],["1992-11-25",2.0064,2.0064,2.0064,2.0064,600.0],["1992-11-27",2.0064,2.0064,2.0064,2.0064,0.0],["1992-11-30",2.0607,2.0607,2.0335,2.0335,1050.0],["1992-12-01",2.0607,2.2233,2.0607,2.2233,12600.0],["1992-12-02",2.2233,2.2233,2.2233,2.2233,0.0],["1992-12-03",2.2233,2.2233,2.2233,2.2233,0.0],["1992-12-04",2.2233,2.2233,2.1691,2.2233,6000.0],["1992-12-07",2.1691,2.1691,2.1691,2.1691,1200.0],["1992-12-08",2.1149,2.1149,2.1149,2.1149,450.0],["1992-12-09",2.0878,2.0878,2.0878,2.0878,300.0],["1992-12-10",2.0878,2.0878,2.0064,2.0607,6450.0],["1992-12-11",2.0607,2.0607,2.0607,2.0607,0.0],["1992-12-14",1.9522,2.0607,1.9522,2.0607,2400.0],["1992-12-15",1.9522,1.9522,1.9522,1.9522,1650.0],["1992-12-16",1.9522,1.9522,1.9522,1.9522,150.0],["1992-12-17",1.9522,1.9522,1.9522,1.9522,0.0],["1992-12-18",1.9522,1.9522,1.9522,1.9522,0.0],["1992-12-21",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-12-22",1.9522,1.9522,1.9522,1.9522,1350.0],["1992-12-23",1.9522,1.9522,1.9522,1.9522,0.0],["1992-12-24",1.9522,1.9522,1.9522,1.9522,0.0],["1992-12-28",1.9522,1.9522,1.9522,1.9522,1500.0],["1992-12-29",1.898,1.898,1.898,1.898,2250.0],["1992-12-30",1.898,1.898,1.898,1.898,3000.0],["1992-12-31",1.898,1.898,1.898,1.898,1800.0],["1993-01-04",1.9522,1.9522,1.9522,1.9522,300.0],["1993-01-05",1.9522,1.9522,1.9522,1.9522,4500.0],["1993-01-06",1.9522,1.9522,1.9522,1.9522,0.0],["1993-01-07",1.9522,1.9522,1.9522,1.9522,1500.0],["1993-01-08",1.9522,1.9522,1.9522,1.9522,0.0],["1993-01-11",1.898,1.898,1.898,1.898,1500.0],["1993-01-12",1.898,1.898,1.898,1.898,150.0],["1993-01-13",1.898,1.898,1.898,1.898,150.0],["1993-01-14",1.898,1.898,1.898,1.898,0.0],["1993-01-15",2.0064,2.0607,2.0064,2.0064,4050.0],["1993-01-18",2.1149,2.1149,2.1149,2.1149,1500.0],["1993-01-19",2.0607,2.2233,2.0607,2.2233,6000.0],["1993-01-20",2.2233,2.2233,2.2233,2.2233,0.0],["1993-01-21",2.2233,2.2233,2.2233,2.2233,0.0],["1993-01-22",2.1149,2.1149,2.1149,2.1149,750.0],["1993-01-25",2.0607,2.0607,2.0607,2.0607,600.0],["1993-01-26",2.0607,2.0607,2.0607,2.0607,0.0],["1993-01-27",2.0607,2.0607,2.0607,2.0607,2250.0],["1993-01-28",2.0064,2.0064,2.0064,2.0064,150.0],["1993-01-29",2.0607,2.0607,1.9522,1.9522,10050.0],["1993-02-01",1.9522,1.9522,1.9522,1.9522,0.0],["1993-02-02",1.9522,1.9522,1.9522,1.9522,300.0],["1993-02-03",1.9522,1.9522,1.9522,1.9522,2700.0],["1993-02-04",1.9522,1.9522,1.9522,1.9522,0.0],["1993-02-05",1.9522,1.9522,1.9522,1.9522,3000.0],["1993-02-08",2.0064,2.0064,2.0064,2.0064,2550.0],["1993-02-09",1.9793,1.9793,1.9793,1.9793,1950.0],["1993-02-10",1.9793,1.9793,1.9793,1.9793,900.0],["1993-02-11",1.9793,1.9793,1.9793,1.9793,0.0],["1993-02-12",1.9522,1.9522,1.9522,1.9522,600.0],["1993-02-16",1.9522,1.9522,1.9522,1.9522,150.0],["1993-02-17",1.9522,1.9522,1.9522,1.9522,24900.0],["1993-02-18",1.9522,1.9522,1.9522,1.9522,0.0],["1993-02-19",1.898,1.9522,1.898,1.9522,3300.0],["1993-02-22",1.9522,1.9522,1.9522,1.9522,0.0],["1993-02-23",1.9522,1.9522,1.9522,1.9522,2550.0],["1993-02-24",1.898,1.898,1.898,1.898,3300.0],["1993-02-25",1.898,2.0607,1.898,2.0607,4050.0],["1993-02-26",2.0607,2.0607,2.0607,2.0607,0.0],["1993-03-01",1.9522,1.9522,1.9522,1.9522,1650.0],["1993-03-02",1.9522,1.9522,1.9522,1.9522,300.0],["1993-03-03",1.9522,2.0064,1.9522,2.0064,1050.0],["1993-03-04",2.0064,2.0064,2.0064,2.0064,0.0],["1993-03-05",1.9522,1.9522,1.9522,1.9522,1050.0],["1993-03-08",1.9522,1.9522,1.898,1.898,4500.0],["1993-03-09",1.898,1.898,1.898,1.898,300.0],["1993-03-10",1.898,1.898,1.898,1.898,0.0],["1993-03-11",1.898,1.898,1.898,1.898,0.0],["1993-03-12",1.898,1.898,1.898,1.898,0.0],["1993-03-15",1.898,1.9522,1.898,1.9522,300.0],["1993-03-16",1.9522,1.9522,1.9522,1.9522,0.0],["1993-03-17",1.9522,2.0064,1.9522,2.0064,28200.0],["1993-03-18",2.0607,2.0607,2.0607,2.0607,750.0],["1993-03-19",2.0064,2.0607,1.9522,2.0607,30000.0],["1993-03-22",2.0607,2.0607,2.0607,2.0607,16200.0],["1993-03-23",2.0607,2.0607,2.0607,2.0607,0.0],["1993-03-24",2.0607,2.0607,2.0607,2.0607,0.0],["1993-03-25",2.0607,2.0607,2.0607,2.0607,0.0],["1993-03-26",2.0064,2.0064,2.0064,2.0064,300.0],["1993-03-29",2.0064,2.0064,2.0064,2.0064,0.0],["1993-03-30",2.0064,2.0064,2.0064,2.0064,0.0],["1993-03-31",2.0064,2.0064,1.9522,1.9522,3000.0],["1993-04-01",1.9522,1.9522,1.9522,1.9522,4050.0],["1993-04-02",1.9522,1.9522,1.9522,1.9522,2100.0],["1993-04-05",1.9522,1.9522,1.9522,1.9522,0.0],["1993-04-06",1.898,1.898,1.898,1.898,1500.0],["1993-04-07",1.898,1.898,1.898,1.898,0.0],["1993-04-08",1.898,1.898,1.898,1.898,0.0],["1993-04-12",1.898,1.898,1.898,1.898,9000.0],["1993-04-13",1.898,1.898,1.898,1.898,0.0],["1993-04-14",1.898,1.898,1.898,1.898,300.0],["1993-04-15",1.898,1.898,1.898,1.898,0.0],["1993-04-16",1.898,1.898,1.898,1.898,600.0],["1993-04-19",1.898,1.898,1.898,1.898,150.0],["1993-04-20",1.898,1.898,1.898,1.898,0.0],["1993-04-21",1.898,1.898,1.898,1.898,0.0],["1993-04-22",1.898,1.898,1.898,1.898,450.0],["1993-04-23",1.898,2.0064,1.898,2.0064,4500.0],["1993-04-26",2.0064,2.0064,2.0064,2.0064,900.0],["1993-04-27",2.0064,2.0064,1.9522,1.9522,750.0],["1993-04-28",1.9522,1.9522,1.9522,1.9522,0.0],["1993-04-29",1.9522,1.9522,1.9522,1.9522,0.0],["1993-04-30",1.898,1.898,1.898,1.898,1500.0],["1993-05-03",1.898,1.898,1.898,1.898,450.0],["1993-05-04",1.898,1.898,1.898,1.898,0.0],["1993-05-05",1.898,1.898,1.898,1.898,0.0],["1993-05-06",2.0064,2.0064,1.9522,1.9522,1650.0],["1993-05-07",1.9522,1.9522,1.9522,1.9522,300.0],["1993-05-10",1.9522,1.9522,1.9522,1.9522,600.0],["1993-05-11",1.898,1.898,1.898,1.898,1500.0],["1993-05-12",1.9522,1.9522,1.9522,1.9522,1500.0],["1993-05-13",1.9522,1.9522,1.9522,1.9522,0.0],["1993-05-14",2.0064,2.0064,2.0064,2.0064,450.0],["1993-05-17",2.0064,2.0064,2.0064,2.0064,0.0],["1993-05-18",2.0064,2.0064,2.0064,2.0064,2250.0],["1993-05-19",2.0607,2.0607,2.0607,2.0607,1500.0],["1993-05-20",2.0064,2.0064,2.0064,2.0064,1350.0],["1993-05-21",2.0064,2.0064,2.0064,2.0064,0.0],["1993-05-24",2.0607,2.0607,2.0607,2.0607,1500.0],["1993-05-25",2.0064,2.0064,2.0064,2.0064,1650.0],["1993-05-26",2.0064,2.0064,2.0064,2.0064,0.0],["1993-05-27",1.9522,1.9522,1.9522,1.9522,18150.0],["1993-05-28",1.9522,1.9522,1.9522,1.9522,150.0],["1993-06-01",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-02",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-03",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-04",1.9522,1.9522,1.9522,1.9522,9000.0],["1993-06-07",1.9522,1.9522,1.9522,1.9522,150.0],["1993-06-08",1.9522,1.9522,1.9522,1.9522,13500.0],["1993-06-09",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-10",1.9522,1.9522,1.9522,1.9522,150.0],["1993-06-11",1.9522,1.9522,1.9522,1.9522,150.0],["1993-06-14",1.9522,1.9522,1.9522,1.9522,900.0],["1993-06-15",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-16",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-17",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-18",1.9522,1.9522,1.9522,1.9522,0.0],["1993-06-21",1.9522,2.0064,1.9522,1.9522,31800.0],["1993-06-22",1.898,1.898,1.898,1.898,300.0],["1993-06-23",1.898,1.898,1.898,1.898,0.0],["1993-06-24",1.898,1.898,1.898,1.898,0.0],["1993-06-25",1.898,1.898,1.898,1.898,0.0],["1993-06-28",1.898,1.898,1.898,1.898,0.0],["1993-06-29",1.898,1.898,1.898,1.898,0.0],["1993-06-30",1.8437,1.8437,1.8437,1.8437,5400.0],["1993-07-01",1.898,1.898,1.898,1.898,1500.0],["1993-07-02",1.9793,1.9793,1.9522,1.9522,5250.0],["1993-07-06",1.9522,1.9522,1.9522,1.9522,0.0],["1993-07-07",1.9522,1.9522,1.9522,1.9522,0.0],["1993-07-08",1.9522,1.9522,1.9522,1.9522,0.0],["1993-07-09",1.9522,1.9522,1.9522,1.9522,0.0],["1993-07-12",1.898,1.898,1.8437,1.8437,3450.0],["1993-07-13",1.8437,1.8437,1.7895,1.7895,1200.0],["1993-07-14",1.7895,1.7895,1.7895,1.7895,0.0],["1993-07-15",1.8437,1.8437,1.8437,1.8437,1950.0],["1993-07-16",1.8166,1.8437,1.8166,1.8437,900.0],["1993-07-19",1.8166,1.8166,1.8166,1.8166,1500.0],["1993-07-20",1.8166,1.8166,1.8166,1.8166,150.0],["1993-07-21",1.8166,1.8166,1.8166,1.8166,0.0],["1993-07-22",1.8166,1.8166,1.8166,1.8166,0.0],["1993-07-23",1.898,2.0064,1.898,1.9522,7500.0],["1993-07-26",1.898,1.898,1.8437,1.898,15600.0],["1993-07-27",1.9522,1.9522,1.9522,1.9522,46650.0],["1993-07-28",1.9522,2.0607,1.9522,2.0607,95850.0],["1993-07-29",2.0607,2.0607,2.0607,2.0607,750.0],["1993-07-30",2.1149,2.1149,2.1149,2.1149,1500.0],["1993-08-02",2.1149,2.1149,2.1149,2.1149,1950.0],["1993-08-03",2.1149,2.2776,2.1149,2.2776,6450.0],["1993-08-04",2.3318,2.5487,2.3318,2.5487,12600.0],["1993-08-05",2.5487,2.5487,2.386,2.386,19500.0],["1993-08-06",2.4945,2.5487,2.386,2.386,18300.0],["1993-08-09",2.386,2.386,2.386,2.386,2400.0],["1993-08-10",2.386,2.386,2.3318,2.3318,7800.0],["1993-08-11",2.2776,2.386,2.2776,2.386,4500.0],["1993-08-12",2.2776,2.2776,2.2233,2.2776,1800.0],["1993-08-13",2.2776,2.386,2.1691,2.386,11250.0],["1993-08-16",2.3318,2.3318,2.3318,2.3318,450.0],["1993-08-17",2.2776,2.3318,2.2776,2.3318,4650.0],["1993-08-18",2.386,2.386,2.386,2.386,3150.0],["1993-08-19",2.386,2.386,2.386,2.386,750.0],["1993-08-20",2.386,2.4403,2.386,2.386,10650.0],["1993-08-23",2.386,2.386,2.386,2.386,1050.0],["1993-08-24",2.386,2.386,2.1691,2.386,23250.0],["1993-08-25",2.386,2.386,2.386,2.386,3000.0],["1993-08-26",2.2776,2.3318,2.2776,2.3318,2250.0],["1993-08-27",2.3318,2.3318,2.1149,2.1691,12900.0],["1993-08-30",2.1149,2.1149,2.1149,2.1149,7650.0],["1993-08-31",2.2233,2.2776,2.2233,2.2776,1950.0],["1993-09-01",2.2776,2.2776,2.2776,2.2776,0.0],["1993-09-02",2.2776,2.2776,2.2776,2.2776,0.0],["1993-09-03",2.2233,2.2776,2.2233,2.2776,1650.0],["1993-09-07",2.2776,2.2776,2.2776,2.2776,750.0],["1993-09-08",2.2233,2.2776,2.2233,2.2776,1050.0],["1993-09-09",2.2233,2.2233,2.1691,2.1691,600.0],["1993-09-10",2.142,2.142,2.142,2.142,150.0],["1993-09-13",2.142,2.142,2.142,2.142,0.0],["1993-09-14",2.142,2.142,2.142,2.142,0.0],["1993-09-15",2.1691,2.2233,2.1691,2.2233,2850.0],["1993-09-16",2.1691,2.1691,2.1691,2.1691,450.0],["1993-09-17",2.1691,2.2233,2.142,2.142,2400.0],["1993-09-20",2.1149,2.1149,2.1149,2.1149,300.0],["1993-09-21",2.1691,2.2233,2.1691,2.1691,3150.0],["1993-09-22",2.1691,2.1691,2.1691,2.1691,0.0],["1993-09-23",2.2233,2.3318,2.2233,2.3318,9450.0],["1993-09-24",2.2776,2.386,2.2776,2.386,3450.0],["1993-09-27",2.4403,2.4403,2.386,2.386,900.0],["1993-09-28",2.4403,2.4403,2.3318,2.386,2700.0],["1993-09-29",2.386,2.4945,2.3318,2.4945,5100.0],["1993-09-30",2.4945,2.6029,2.4945,2.6029,11250.0],["1993-10-01",2.6029,2.6029,2.6029,2.6029,1500.0],["1993-10-04",2.4945,2.4945,2.4945,2.4945,4500.0],["1993-10-05",2.5487,2.5487,2.4945,2.5487,2700.0],["1993-10-06",2.5487,2.5487,2.5487,2.5487,750.0],["1993-10-07",2.5487,2.5487,2.4403,2.4403,4200.0],["1993-10-08",2.5487,3.091,2.5487,3.0368,60150.0],["1993-10-11",3.0368,3.4164,3.0368,3.3079,21000.0],["1993-10-12",3.3621,3.3621,3.091,3.091,18900.0],["1993-10-13",3.1452,3.2537,3.1452,3.1994,10050.0],["1993-10-14",3.1994,3.1994,3.0368,3.0368,15750.0],["1993-10-15",3.091,3.091,2.9283,2.9283,18900.0],["1993-10-18",2.9825,2.9825,2.9825,2.9825,4050.0],["1993-10-19",2.9283,2.9283,2.9283,2.9283,15000.0],["1993-10-20",2.9283,2.9283,2.9283,2.9283,0.0],["1993-10-21",2.9283,2.9283,2.9283,2.9283,0.0],["1993-10-22",2.8741,2.9283,2.8741,2.8741,17100.0],["1993-10-25",2.8741,2.8741,2.8741,2.8741,900.0],["1993-10-26",2.8741,3.0368,2.8198,2.9825,13800.0],["1993-10-27",2.9825,2.9825,2.9825,2.9825,3000.0],["1993-10-28",2.9825,3.2537,2.9825,3.2537,15450.0],["1993-10-29",3.3079,3.4706,3.3079,3.3621,17550.0],["1993-11-01",3.3621,3.3621,3.3079,3.3621,2100.0],["1993-11-02",3.3079,3.3621,3.3079,3.3621,20850.0],["1993-11-03",3.4164,3.6875,3.4164,3.579,14100.0],["1993-11-04",3.6333,3.6875,3.579,3.6333,7350.0],["1993-11-05",3.5248,3.579,3.4706,3.579,3000.0],["1993-11-08",3.5248,3.6333,3.5248,3.579,3750.0],["1993-11-09",3.5248,3.5248,3.4706,3.4706,2550.0],["1993-11-10",3.4164,3.579,3.4164,3.579,8100.0],["1993-11-11",3.5248,3.5248,3.4164,3.4164,37050.0],["1993-11-12",3.4164,3.4164,3.1994,3.2537,13650.0],["1993-11-15",3.1994,3.3621,3.1994,3.3621,4050.0],["1993-11-16",3.3621,3.3621,3.3621,3.3621,0.0],["1993-11-17",3.3079,3.3621,3.3079,3.3621,750.0],["1993-11-18",2.9283,2.9283,2.2233,2.2776,40950.0],["1993-11-19",2.1691,2.5487,2.1691,2.2776,12000.0],["1993-11-22",2.2233,2.2233,2.1149,2.1691,12300.0],["1993-11-23",2.1149,2.1691,2.1149,2.1149,7050.0],["1993-11-24",2.1691,2.2233,2.1691,2.2233,1200.0],["1993-11-26",2.2233,2.3318,2.2233,2.3318,13050.0],["1993-11-29",2.3318,2.3318,2.2233,2.2233,6000.0],["1993-11-30",2.2776,2.3318,2.2776,2.3318,2700.0],["1993-12-01",2.386,2.4945,2.386,2.4945,3750.0],["1993-12-02",2.4945,2.4945,2.4945,2.4945,0.0],["1993-12-03",2.4403,2.4403,2.4403,2.4403,1200.0],["1993-12-06",2.386,2.4403,2.386,2.4403,1800.0],["1993-12-07",2.4403,2.6029,2.4403,2.6029,7950.0],["1993-12-08",2.6029,2.7114,2.6029,2.6572,4050.0],["1993-12-09",2.6029,2.6572,2.6029,2.6029,4050.0],["1993-12-10",2.5487,2.6029,2.4945,2.6029,13650.0],["1993-12-13",2.4945,2.5487,2.4945,2.4945,4950.0],["1993-12-14",2.6029,2.7656,2.6029,2.7656,6150.0],["1993-12-15",2.2233,2.2233,2.0607,2.1149,10350.0],["1993-12-16",2.1691,2.4945,2.1149,2.4945,11700.0],["1993-12-17",2.4945,2.4945,2.4945,2.4945,9000.0],["1993-12-20",2.4403,2.5487,2.386,2.5487,11700.0],["1993-12-21",2.4945,2.6572,2.4945,2.6572,4200.0],["1993-12-22",2.6029,2.6572,2.5487,2.6572,5700.0],["1993-12-23",2.6029,2.6029,2.4403,2.4403,3900.0],["1993-12-27",2.386,2.4945,2.386,2.4403,900.0],["1993-12-28",2.386,2.386,2.386,2.386,750.0],["1993-12-29",2.386,2.386,2.2776,2.2776,3000.0],["1993-12-30",2.2233,2.2776,2.2233,2.2776,4950.0],["1993-12-31",2.3318,2.4403,2.3318,2.386,3900.0],["1994-01-03",2.386,2.386,2.386,2.386,0.0],["1994-01-04",2.386,2.386,2.386,2.386,0.0],["1994-01-05",2.386,2.386,2.386,2.386,0.0],["1994-01-06",2.386,2.386,2.386,2.386,0.0],["1994-01-07",2.386,2.386,2.386,2.386,0.0],["1994-01-10",2.3318,2.3318,2.2776,2.2776,750.0],["1994-01-11",2.2233,2.386,2.2233,2.386,4500.0],["1994-01-12",2.386,2.386,2.386,2.386,2250.0],["1994-01-13",2.4403,2.4403,2.4403,2.4403,3000.0],["1994-01-14",2.386,2.4403,2.386,2.4403,1800.0],["1994-01-17",2.386,2.386,2.3318,2.3318,1500.0],["1994-01-18",2.2776,2.2776,2.2776,2.2776,450.0],["1994-01-19",2.2776,2.2776,2.2776,2.2776,0.0],["1994-01-20",2.2776,2.2776,2.2776,2.2776,0.0],["1994-01-21",2.2233,2.386,2.2233,2.386,1200.0],["1994-01-24",2.4403,2.4945,2.4403,2.4403,1950.0],["1994-01-25",2.386,2.4945,2.386,2.4945,3150.0],["1994-01-26",2.5487,2.5487,2.4403,2.4945,2250.0],["1994-01-27",2.4945,2.4945,2.4945,2.4945,0.0],["1994-01-28",2.386,2.4403,2.386,2.4403,1200.0],["1994-01-31",2.3318,2.386,2.3318,2.386,7050.0],["1994-02-01",2.3318,2.386,2.3318,2.386,900.0],["1994-02-02",2.386,2.386,2.386,2.386,450.0],["1994-02-03",2.3318,2.3318,2.2776,2.2776,1500.0],["1994-02-04",2.3318,2.386,2.3318,2.386,1500.0],["1994-02-07",2.2776,2.2776,2.2776,2.2776,1350.0],["1994-02-08",2.2776,2.2776,2.2776,2.2776,0.0],["1994-02-09",2.2776,2.2776,2.2776,2.2776,0.0],["1994-02-10",2.2776,2.2776,2.2776,2.2776,0.0],["1994-02-11",2.2776,2.2776,2.2776,2.2776,0.0],["1994-02-14",2.1149,2.1149,2.1149,2.1149,6300.0],["1994-02-15",2.2233,2.2233,2.2233,2.2233,450.0],["1994-02-16",2.1691,2.1691,2.1691,2.1691,300.0],["1994-02-17",2.1691,2.1691,2.1691,2.1691,1350.0],["1994-02-18",2.1691,2.1691,2.1149,2.1691,3150.0],["1994-02-22",2.0607,2.0607,2.0607,2.0607,1650.0],["1994-02-23",2.0607,2.0607,2.0064,2.0064,2250.0],["1994-02-24",1.9522,1.9522,1.9522,1.9522,900.0],["1994-02-25",1.9522,2.0064,1.9522,2.0064,3750.0],["1994-02-28",2.0064,2.0064,2.0064,2.0064,0.0],["1994-03-01",2.0064,2.0064,2.0064,2.0064,0.0],["1994-03-02",1.9522,1.9522,1.9522,1.9522,150.0],["1994-03-03",1.898,1.898,1.898,1.898,2550.0],["1994-03-04",1.8166,1.8166,1.8166,1.8166,450.0],["1994-03-07",1.8166,1.8166,1.8166,1.8166,450.0],["1994-03-08",1.7895,1.7895,1.7895,1.7895,4200.0],["1994-03-09",1.7895,1.7895,1.7895,1.7895,1200.0],["1994-03-10",1.8437,1.8437,1.8437,1.8437,1500.0],["1994-03-11",1.9251,1.9251,1.9251,1.9251,1500.0],["1994-03-14",1.9251,1.9251,1.9251,1.9251,1200.0],["1994-03-15",1.898,1.898,1.898,1.898,1200.0],["1994-03-16",1.898,1.898,1.898,1.898,0.0],["1994-03-17",1.898,1.898,1.898,1.898,600.0],["1994-03-18",1.8437,1.8437,1.8437,1.8437,450.0],["1994-03-21",1.8437,1.8437,1.8437,1.8437,9900.0],["1994-03-22",1.8437,1.8437,1.8437,1.8437,0.0],["1994-03-23",1.7895,1.7895,1.7895,1.7895,450.0],["1994-03-24",1.7895,1.7895,1.7895,1.7895,0.0],["1994-03-25",1.7895,1.7895,1.7895,1.7895,0.0],["1994-03-28",1.7895,1.7895,1.7895,1.7895,600.0],["1994-03-29",1.7895,1.7895,1.7895,1.7895,0.0],["1994-03-30",1.7895,1.7895,1.7895,1.7895,0.0],["1994-03-31",1.7895,1.7895,1.7895,1.7895,0.0],["1994-04-04",1.7895,1.898,1.7895,1.898,1050.0],["1994-04-05",1.7895,1.7895,1.7895,1.7895,600.0],["1994-04-06",1.7895,1.7895,1.7895,1.7895,0.0],["1994-04-07",1.7353,1.7353,1.7353,1.7353,450.0],["1994-04-08",1.7353,1.7353,1.6811,1.6811,7200.0],["1994-04-11",1.6811,1.6811,1.6811,1.6811,1500.0],["1994-04-12",1.6268,1.6268,1.6268,1.6268,2100.0],["1994-04-13",1.5726,1.5726,1.5726,1.5726,600.0],["1994-04-14",1.5726,1.5726,1.5726,1.5726,0.0],["1994-04-15",1.6268,1.6268,1.6268,1.6268,300.0],["1994-04-18",1.5726,1.6268,1.5726,1.6268,750.0],["1994-04-19",1.6268,1.6268,1.6268,1.6268,450.0],["1994-04-20",1.6268,1.6268,1.6268,1.6268,0.0],["1994-04-21",1.6268,1.6268,1.6268,1.6268,0.0],["1994-04-22",1.6268,1.6268,1.6268,1.6268,0.0],["1994-04-25",1.7082,1.7082,1.7082,1.7082,1500.0],["1994-04-26",1.7082,1.7082,1.7082,1.7082,0.0],["1994-04-28",1.7082,1.7082,1.7082,1.7082,0.0],["1994-04-29",1.7082,1.7082,1.7082,1.7082,0.0],["1994-05-02",1.7082,1.7082,1.7082,1.7082,0.0],["1994-05-03",1.7082,1.7082,1.7082,1.7082,0.0],["1994-05-04",1.6539,1.6539,1.6539,1.6539,150.0],["1994-05-05",1.5997,1.6539,1.5997,1.6539,2250.0],["1994-05-06",1.6268,1.6268,1.5997,1.5997,21000.0],["1994-05-09",1.5997,1.5997,1.5997,1.5997,0.0],["1994-05-10",1.5997,1.5997,1.5997,1.5997,0.0],["1994-05-11",1.5726,1.5726,1.5726,1.5726,3300.0],["1994-05-12",1.5726,1.6268,1.5726,1.6268,1050.0],["1994-05-13",1.6268,1.6268,1.6268,1.6268,0.0],["1994-05-16",1.6268,1.6268,1.6268,1.6268,0.0],["1994-05-17",1.5726,1.5726,1.5726,1.5726,300.0],["1994-05-18",1.6268,1.6268,1.6268,1.6268,300.0],["1994-05-19",1.5997,1.5997,1.5997,1.5997,1050.0],["1994-05-20",1.6268,1.6268,1.5997,1.5997,1500.0],["1994-05-23",1.5997,1.6268,1.5997,1.6268,3750.0],["1994-05-24",1.5726,1.5726,1.5726,1.5726,1500.0],["1994-05-25",1.5726,1.5726,1.5726,1.5726,0.0],["1994-05-26",1.6539,1.6539,1.6539,1.6539,300.0],["1994-05-27",1.6811,1.6811,1.6811,1.6811,900.0],["1994-05-31",1.6811,1.6811,1.6811,1.6811,0.0],["1994-06-01",1.6268,1.6268,1.6268,1.6268,600.0],["1994-06-02",1.6268,1.6268,1.6268,1.6268,0.0],["1994-06-03",1.6268,1.6268,1.6268,1.6268,0.0],["1994-06-06",1.6268,1.6268,1.6268,1.6268,0.0],["1994-06-07",1.6811,1.6811,1.6811,1.6811,750.0],["1994-06-08",1.7353,1.7353,1.7353,1.7353,750.0],["1994-06-09",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-10",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-13",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-14",1.7353,1.7353,1.7353,1.7353,150.0],["1994-06-15",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-16",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-17",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-20",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-21",1.7895,1.7895,1.7895,1.7895,2250.0],["1994-06-22",1.7895,1.7895,1.7895,1.7895,0.0],["1994-06-23",1.7624,1.7624,1.7624,1.7624,1050.0],["1994-06-24",1.7895,1.7895,1.7895,1.7895,1050.0],["1994-06-27",1.7895,1.7895,1.7895,1.7895,0.0],["1994-06-28",1.7353,1.7353,1.7353,1.7353,150.0],["1994-06-29",1.7353,1.7353,1.7353,1.7353,0.0],["1994-06-30",1.7353,1.7353,1.7353,1.7353,0.0],["1994-07-01",1.7353,1.7353,1.7353,1.7353,0.0],["1994-07-05",1.8437,1.8437,1.7353,1.7353,3300.0],["1994-07-06",1.7895,1.7895,1.7895,1.7895,1500.0],["1994-07-07",1.8166,1.8166,1.8166,1.8166,1500.0],["1994-07-08",1.7624,1.7624,1.7624,1.7624,300.0],["1994-07-11",1.7624,1.7624,1.7624,1.7624,3750.0],["1994-07-12",1.7624,1.7624,1.7624,1.7624,0.0],["1994-07-13",1.7353,1.7353,1.7353,1.7353,3000.0],["1994-07-14",1.7353,1.7353,1.7353,1.7353,0.0],["1994-07-15",1.7353,1.7353,1.7353,1.7353,0.0],["1994-07-18",1.7895,1.7895,1.7895,1.7895,300.0],["1994-07-19",1.8166,1.8166,1.8166,1.8166,450.0],["1994-07-20",1.8166,1.8166,1.8166,1.8166,0.0],["1994-07-21",1.7895,1.7895,1.7895,1.7895,10500.0],["1994-07-22",1.7895,1.7895,1.7895,1.7895,6000.0],["1994-07-25",1.7895,1.7895,1.7624,1.7624,1350.0],["1994-07-26",1.7895,1.7895,1.7895,1.7895,3300.0],["1994-07-27",1.7895,1.7895,1.7895,1.7895,0.0],["1994-07-28",1.7353,1.7353,1.7353,1.7353,450.0],["1994-07-29",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-01",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-02",1.7353,1.7353,1.7353,1.7353,300.0],["1994-08-03",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-04",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-05",1.7353,1.7353,1.7353,1.7353,15000.0],["1994-08-08",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-09",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-10",1.7353,1.7353,1.7353,1.7353,0.0],["1994-08-11",1.6811,1.6811,1.6811,1.6811,1350.0],["1994-08-12",1.6811,1.6811,1.6811,1.6811,900.0],["1994-08-15",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-16",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-17",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-18",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-19",1.6811,1.6811,1.6811,1.6811,4050.0],["1994-08-22",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-23",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-24",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-25",1.6811,1.6811,1.6811,1.6811,1500.0],["1994-08-26",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-29",1.7353,1.7353,1.6811,1.6811,10050.0],["1994-08-30",1.6811,1.6811,1.6811,1.6811,0.0],["1994-08-31",1.6811,1.6811,1.6811,1.6811,300.0],["1994-09-01",1.7353,1.7353,1.7353,1.7353,7500.0],["1994-09-02",1.7353,1.7353,1.7353,1.7353,0.0],["1994-09-06",1.7353,1.7353,1.7353,1.7353,0.0],["1994-09-07",1.6811,1.7353,1.6811,1.7353,3300.0],["1994-09-08",1.6811,1.6811,1.6811,1.6811,150.0],["1994-09-09",1.6811,1.6811,1.6811,1.6811,600.0],["1994-09-12",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-13",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-14",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-15",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-16",1.6268,1.6811,1.6268,1.6811,3900.0],["1994-09-19",1.6811,1.6811,1.6811,1.6811,1050.0],["1994-09-20",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-21",1.6811,1.6811,1.6811,1.6811,0.0],["1994-09-22",1.6811,1.6811,1.6811,1.6811,3150.0],["1994-09-23",1.6268,1.6268,1.5997,1.5997,30900.0],["1994-09-26",1.5997,1.5997,1.5997,1.5997,0.0],["1994-09-27",1.6268,1.6811,1.6268,1.6811,152850.0],["1994-09-28",1.5997,1.5997,1.5997,1.5997,2550.0],["1994-09-29",1.5997,1.5997,1.5455,1.5455,1500.0],["1994-09-30",1.5455,1.5455,1.5455,1.5455,0.0],["1994-10-03",1.4913,1.4913,1.4913,1.4913,1500.0],["1994-10-04",1.4913,1.4913,1.4913,1.4913,450.0],["1994-10-05",1.4913,1.4913,1.4913,1.4913,0.0],["1994-10-06",1.4913,1.4913,1.4913,1.4913,0.0],["1994-10-07",1.4913,1.4913,1.4913,1.4913,300.0],["1994-10-10",1.4642,1.4642,1.4642,1.4642,1650.0],["1994-10-11",1.4642,1.4642,1.4642,1.4642,70350.0],["1994-10-12",1.4099,1.4099,1.4099,1.4099,1350.0],["1994-10-13",1.4099,1.4099,1.4099,1.4099,7500.0],["1994-10-14",1.4099,1.4099,1.3828,1.4099,79650.0],["1994-10-17",1.3557,1.3557,1.3557,1.3557,1200.0],["1994-10-18",1.3557,1.3557,1.3557,1.3557,2550.0],["1994-10-19",1.3557,1.6268,1.3557,1.5726,17100.0],["1994-10-20",1.5455,1.5726,1.4913,1.4913,4200.0],["1994-10-21",1.5726,1.5726,1.5184,1.5184,1650.0],["1994-10-24",1.4642,1.4642,1.4642,1.4642,2250.0],["1994-10-25",1.4642,1.4642,1.4642,1.4642,0.0],["1994-10-26",1.4642,1.4642,1.4642,1.4642,0.0],["1994-10-27",1.4642,1.4913,1.4099,1.4913,301200.0],["1994-10-28",1.4642,1.4642,1.4642,1.4642,600.0],["1994-10-31",1.4099,1.4099,1.4099,1.4099,900.0],["1994-11-01",1.4099,1.4099,1.4099,1.4099,0.0],["1994-11-02",1.4099,1.4642,1.4099,1.4642,2100.0],["1994-11-03",1.4642,1.4642,1.4642,1.4642,0.0],["1994-11-04",1.4099,1.4099,1.4099,1.4099,150.0],["1994-11-07",1.3828,1.4099,1.3828,1.3828,6750.0],["1994-11-08",1.3557,1.437,1.3015,1.3557,5700.0],["1994-11-09",1.3557,1.3557,1.3557,1.3557,0.0],["1994-11-10",1.3286,1.3286,1.3015,1.3015,4650.0],["1994-11-11",1.2472,1.2472,1.2472,1.2472,2850.0],["1994-11-14",1.2472,1.2472,1.2472,1.2472,300.0],["1994-11-15",1.2472,1.2472,1.2472,1.2472,1500.0],["1994-11-16",1.3015,1.4099,1.3015,1.4099,2400.0],["1994-11-17",1.4913,1.6268,1.4642,1.6268,48900.0],["1994-11-18",1.6539,1.7353,1.6539,1.7353,9450.0],["1994-11-21",1.898,2.386,1.898,2.0064,52500.0],["1994-11-22",2.1149,2.1691,2.0335,2.0607,24150.0],["1994-11-23",1.9793,2.0064,1.8437,1.8437,6150.0],["1994-11-25",1.7895,1.8709,1.7895,1.8709,1950.0],["1994-11-28",1.9522,1.9522,1.9522,1.9522,2700.0],["1994-11-29",1.9522,1.9522,1.9522,1.9522,1950.0],["1994-11-30",1.9522,1.9522,1.9522,1.9522,3750.0],["1994-12-01",1.9522,1.9522,1.898,1.898,1200.0],["1994-12-02",1.8437,1.898,1.8437,1.898,4950.0],["1994-12-05",1.9522,1.9522,1.7353,1.8437,11400.0],["1994-12-06",1.8437,1.8437,1.8437,1.8437,0.0],["1994-12-07",1.8437,1.8437,1.8437,1.8437,0.0],["1994-12-08",1.7895,1.7895,1.7895,1.7895,150.0],["1994-12-09",1.7353,1.7353,1.6268,1.6268,2700.0],["1994-12-12",1.5726,1.6268,1.5726,1.6268,8100.0],["1994-12-13",1.5726,1.5726,1.5726,1.5726,150.0],["1994-12-14",1.5184,1.5184,1.437,1.5184,6150.0],["1994-12-15",1.4099,1.5997,1.4099,1.5726,9600.0],["1994-12-16",1.5184,1.6268,1.5184,1.6268,2100.0],["1994-12-19",1.5726,1.6268,1.5726,1.6268,1350.0],["1994-12-20",1.6268,1.6268,1.5455,1.5455,6600.0],["1994-12-21",1.5184,1.5726,1.437,1.5726,11400.0],["1994-12-22",1.5184,1.6539,1.4642,1.6539,13800.0],["1994-12-23",1.6539,1.6539,1.6539,1.6539,300.0],["1994-12-27",1.7353,1.7353,1.7353,1.7353,900.0],["1994-12-28",1.7895,2.1149,1.7895,2.0607,25950.0],["1994-12-29",1.9793,1.9793,1.9793,1.9793,5400.0],["1994-12-30",1.9251,2.0064,1.8166,2.0064,7950.0],["1995-01-03",1.9522,2.1691,1.9522,2.0878,7650.0],["1995-01-04",2.1691,2.1691,2.1691,2.1691,1500.0],["1995-01-05",2.1691,2.1691,2.1691,2.1691,0.0],["1995-01-06",2.1691,2.1691,2.1149,2.1149,1650.0],["1995-01-09",2.0607,2.0607,2.0607,2.0607,750.0],["1995-01-10",2.0607,2.0607,2.0335,2.0335,1500.0],["1995-01-11",2.0064,2.0064,2.0064,2.0064,1500.0],["1995-01-12",2.0064,2.0064,2.0064,2.0064,0.0],["1995-01-13",2.0064,2.0064,2.0064,2.0064,0.0],["1995-01-16",1.9522,1.9522,1.9251,1.9251,2550.0],["1995-01-17",1.898,1.898,1.898,1.898,600.0],["1995-01-18",1.8437,1.8437,1.8166,1.8166,1950.0],["1995-01-19",1.7895,1.7895,1.7895,1.7895,900.0],["1995-01-20",1.7895,1.7895,1.7895,1.7895,600.0],["1995-01-23",1.898,1.898,1.898,1.898,3000.0],["1995-01-24",1.8437,1.898,1.8437,1.898,1950.0],["1995-01-25",1.898,1.898,1.898,1.898,0.0],["1995-01-26",1.898,1.898,1.898,1.898,0.0],["1995-01-27",1.8437,1.8437,1.7624,1.8437,8700.0],["1995-01-30",1.7895,1.7895,1.7895,1.7895,450.0],["1995-01-31",1.898,1.898,1.7895,1.7895,10500.0],["1995-02-01",1.7624,1.8437,1.7624,1.8437,4200.0],["1995-02-02",1.7895,1.7895,1.7895,1.7895,1500.0],["1995-02-03",1.7353,1.7353,1.7353,1.7353,450.0],["1995-02-06",1.7353,1.7353,1.7353,1.7353,750.0],["1995-02-07",1.7895,1.7895,1.7895,1.7895,3600.0],["1995-02-08",1.7353,1.7353,1.7353,1.7353,3450.0],["1995-02-09",1.7895,1.7895,1.7895,1.7895,750.0],["1995-02-10",1.7624,1.7624,1.7624,1.7624,750.0],["1995-02-13",1.7353,1.7353,1.7353,1.7353,600.0],["1995-02-14",1.7895,1.7895,1.7895,1.7895,3750.0],["1995-02-15",1.7353,1.7353,1.7353,1.7353,2400.0],["1995-02-16",1.7353,1.7895,1.7353,1.7353,5550.0],["1995-02-17",1.7353,1.7895,1.7353,1.7895,4050.0],["1995-02-21",1.7895,1.7895,1.7895,1.7895,450.0],["1995-02-22",1.7895,1.7895,1.7895,1.7895,0.0],["1995-02-23",1.7895,1.7895,1.7895,1.7895,1500.0],["1995-02-24",1.7895,1.7895,1.7353,1.7353,1800.0],["1995-02-27",1.7895,1.8166,1.7895,1.8166,3750.0],["1995-02-28",1.8166,1.8166,1.8166,1.8166,0.0],["1995-03-01",1.8437,1.8437,1.8437,1.8437,4500.0],["1995-03-02",1.8437,1.8437,1.8437,1.8437,0.0],["1995-03-03",1.8437,1.8437,1.7895,1.7895,1650.0],["1995-03-06",1.7895,1.7895,1.7895,1.7895,0.0],["1995-03-07",1.7895,1.7895,1.7895,1.7895,0.0],["1995-03-08",1.8437,1.8437,1.8437,1.8437,1500.0],["1995-03-09",1.8437,1.8437,1.8437,1.8437,0.0],["1995-03-10",1.8437,1.8437,1.8437,1.8437,0.0],["1995-03-13",1.8437,1.8437,1.7353,1.7353,3000.0],["1995-03-14",1.6811,1.6811,1.6811,1.6811,150.0],["1995-03-15",1.6811,1.6811,1.6811,1.6811,0.0],["1995-03-16",1.6539,1.7895,1.6539,1.7353,5850.0],["1995-03-17",1.7895,1.7895,1.7895,1.7895,1500.0],["1995-03-20",1.8437,2.0335,1.8437,2.0335,19650.0],["1995-03-21",2.1149,2.1149,2.0064,2.0064,2550.0],["1995-03-22",2.0064,2.0064,2.0064,2.0064,2100.0],["1995-03-23",1.9522,1.9522,1.9522,1.9522,300.0],["1995-03-24",1.9522,2.0064,1.9522,2.0064,900.0],["1995-03-27",2.1149,2.2233,2.1149,2.1691,7050.0],["1995-03-28",2.1149,2.1149,2.1149,2.1149,1200.0],["1995-03-29",2.0878,2.1691,2.0878,2.1149,8100.0],["1995-03-30",2.1149,2.1149,2.1149,2.1149,450.0],["1995-03-31",2.1149,2.1691,2.1149,2.1691,3450.0],["1995-04-03",2.1691,2.1691,2.1149,2.1149,6750.0],["1995-04-04",2.1149,2.1691,2.1149,2.1691,600.0],["1995-04-05",2.1149,2.1149,2.1149,2.1149,750.0],["1995-04-06",2.1691,2.1691,2.1691,2.1691,18900.0],["1995-04-07",2.1691,2.1691,2.1149,2.1691,50400.0],["1995-04-10",2.1149,2.1149,2.1149,2.1149,1500.0],["1995-04-11",2.1149,2.1149,2.1149,2.1149,1200.0],["1995-04-12",2.0607,2.0607,2.0064,2.0607,3600.0],["1995-04-13",1.9793,1.9793,1.9251,1.9251,1500.0],["1995-04-17",1.898,1.898,1.898,1.898,1500.0],["1995-04-18",1.898,1.898,1.898,1.898,0.0],["1995-04-19",1.898,1.898,1.898,1.898,0.0],["1995-04-20",1.9522,1.9522,1.9522,1.9522,300.0],["1995-04-21",2.0064,2.0064,1.9522,1.9522,1650.0],["1995-04-24",1.9522,1.9522,1.9522,1.9522,0.0],["1995-04-25",1.898,1.9793,1.898,1.9793,900.0],["1995-04-26",2.0335,2.1691,2.0335,2.1691,9300.0],["1995-04-27",2.1691,2.1691,2.1691,2.1691,0.0],["1995-04-28",2.1149,2.1149,2.0878,2.0878,2400.0],["1995-05-01",2.1691,2.1691,2.1149,2.142,6750.0],["1995-05-02",2.142,2.142,2.142,2.142,1500.0],["1995-05-03",2.142,2.142,2.0878,2.0878,1200.0],["1995-05-04",2.0607,2.0607,2.0607,2.0607,1500.0],["1995-05-05",2.0064,2.0064,1.9522,1.9522,2250.0],["1995-05-08",1.9522,1.9522,1.9522,1.9522,0.0],["1995-05-09",1.9522,1.9522,1.9522,1.9522,0.0],["1995-05-10",1.9522,1.9522,1.9522,1.9522,2550.0],["1995-05-11",1.898,1.898,1.8166,1.8166,7950.0],["1995-05-12",1.8437,1.9522,1.7895,1.8437,18300.0],["1995-05-15",1.7624,1.7624,1.7624,1.7624,6150.0],["1995-05-16",1.7624,1.7895,1.7624,1.7895,1500.0],["1995-05-17",1.7624,1.7895,1.7624,1.7895,2550.0],["1995-05-18",1.7353,1.7353,1.7353,1.7353,8400.0],["1995-05-19",1.7082,1.7353,1.7082,1.7082,4050.0],["1995-05-22",1.7353,1.7353,1.7353,1.7353,3750.0],["1995-05-23",1.7895,1.7895,1.7353,1.7353,3000.0],["1995-05-24",1.7353,1.7353,1.5726,1.5726,7800.0],["1995-05-25",1.5455,1.5726,1.4913,1.5726,9300.0],["1995-05-26",1.5726,1.5726,1.5726,1.5726,0.0],["1995-05-30",1.5726,1.5726,1.5726,1.5726,150.0],["1995-05-31",1.5184,1.5184,1.3557,1.5184,17550.0],["1995-06-01",1.5184,1.5184,1.5184,1.5184,0.0],["1995-06-02",1.4913,1.5726,1.4913,1.5184,5700.0],["1995-06-05",1.5184,1.5184,1.5184,1.5184,0.0],["1995-06-06",1.5184,1.5184,1.5184,1.5184,2250.0],["1995-06-07",1.5184,1.5184,1.5184,1.5184,1350.0],["1995-06-08",1.4913,1.5726,1.4913,1.5726,2250.0],["1995-06-09",1.5184,1.5184,1.5184,1.5184,11400.0],["1995-06-12",1.5184,1.5184,1.5184,1.5184,600.0],["1995-06-13",1.5184,1.5184,1.5184,1.5184,0.0],["1995-06-14",1.5184,1.5184,1.5184,1.5184,0.0],["1995-06-15",1.4913,1.4913,1.4913,1.4913,2250.0],["1995-06-16",1.4913,1.4913,1.4913,1.4913,1050.0],["1995-06-19",1.5726,1.7353,1.5455,1.7353,7800.0],["1995-06-20",1.6539,1.8709,1.6539,1.8709,11850.0],["1995-06-21",1.8166,1.8166,1.6539,1.7353,3900.0],["1995-06-22",1.7353,1.7353,1.7353,1.7353,4800.0],["1995-06-23",1.6539,1.6539,1.6268,1.6268,5400.0],["1995-06-26",1.6539,1.6539,1.6268,1.6268,2850.0],["1995-06-27",1.6268,1.6268,1.6268,1.6268,300.0],["1995-06-28",1.6268,1.6268,1.6268,1.6268,0.0],["1995-06-29",1.6268,1.6268,1.6268,1.6268,450.0],["1995-06-30",1.6268,1.6268,1.6268,1.6268,0.0],["1995-07-03",1.6268,1.6268,1.6268,1.6268,750.0],["1995-07-05",1.6268,1.6268,1.6268,1.6268,6000.0],["1995-07-06",1.6268,1.6268,1.6268,1.6268,1500.0],["1995-07-07",1.6268,1.6268,1.6268,1.6268,0.0],["1995-07-10",1.6811,1.7082,1.6811,1.6811,3150.0],["1995-07-11",1.6811,1.6811,1.6811,1.6811,0.0],["1995-07-12",1.6539,1.6539,1.6539,1.6539,750.0],["1995-07-13",1.6811,1.6811,1.6811,1.6811,1500.0],["1995-07-14",1.7353,1.7353,1.7353,1.7353,6000.0],["1995-07-17",1.7895,1.8709,1.7895,1.8437,5550.0],["1995-07-18",1.7895,1.8709,1.7895,1.8709,2850.0],["1995-07-19",1.8166,1.8166,1.7895,1.7895,2850.0],["1995-07-20",1.7895,1.7895,1.6811,1.7624,18000.0],["1995-07-21",1.8166,1.8166,1.7624,1.7624,300.0],["1995-07-24",1.7624,1.7624,1.7624,1.7624,0.0],["1995-07-25",1.7895,1.7895,1.7353,1.7895,3000.0],["1995-07-26",1.7353,1.7895,1.7353,1.7895,3000.0],["1995-07-27",1.7895,1.7895,1.7895,1.7895,0.0],["1995-07-28",1.7353,1.7353,1.7353,1.7353,150.0],["1995-07-31",1.6811,1.8166,1.6811,1.8166,2700.0],["1995-08-01",1.8709,1.8709,1.8709,1.8709,750.0],["1995-08-02",1.8437,1.8437,1.7624,1.7624,2850.0],["1995-08-03",1.7624,1.7624,1.7624,1.7624,0.0],["1995-08-04",1.7353,1.7353,1.7353,1.7353,300.0],["1995-08-07",1.6811,1.6811,1.6811,1.6811,1200.0],["1995-08-08",1.7624,1.7895,1.7624,1.7895,1800.0],["1995-08-09",1.7895,1.7895,1.7895,1.7895,0.0],["1995-08-10",1.7895,1.7895,1.7895,1.7895,0.0],["1995-08-11",1.7895,1.7895,1.7895,1.7895,0.0],["1995-08-14",1.7895,1.8709,1.7624,1.8709,4050.0],["1995-08-15",1.7895,1.7895,1.7895,1.7895,2250.0],["1995-08-16",1.8437,1.898,1.8437,1.898,5400.0],["1995-08-17",1.898,1.898,1.898,1.898,0.0],["1995-08-18",1.898,1.898,1.898,1.898,1500.0],["1995-08-21",1.8437,1.8709,1.8166,1.8166,1350.0],["1995-08-22",1.7895,1.7895,1.7895,1.7895,750.0],["1995-08-23",1.7895,1.7895,1.7895,1.7895,0.0],["1995-08-24",1.7353,1.7353,1.7082,1.7082,600.0],["1995-08-25",1.6268,1.6268,1.5726,1.5726,6000.0],["1995-08-28",1.6268,1.6811,1.6268,1.6811,3000.0],["1995-08-29",1.6811,1.6811,1.6811,1.6811,0.0],["1995-08-30",1.6811,1.6811,1.6268,1.6811,6150.0],["1995-08-31",1.6811,1.6811,1.6811,1.6811,0.0],["1995-09-01",1.6811,1.6811,1.6811,1.6811,0.0],["1995-09-05",1.6811,1.6811,1.6811,1.6811,0.0],["1995-09-06",1.6268,1.6268,1.6268,1.6268,600.0],["1995-09-07",1.6268,1.6268,1.6268,1.6268,0.0],["1995-09-08",1.5726,1.5726,1.5726,1.5726,450.0],["1995-09-11",1.6268,1.6811,1.6268,1.6268,17700.0],["1995-09-12",1.6811,1.7082,1.6811,1.7082,3750.0],["1995-09-13",1.7353,2.0607,1.7353,1.9522,18150.0],["1995-09-14",2.0335,2.0335,1.9522,1.9522,9300.0],["1995-09-15",1.9251,1.9251,1.9251,1.9251,2700.0],["1995-09-18",2.0064,2.2233,2.0064,2.0607,79050.0],["1995-09-19",2.1149,2.142,2.0607,2.0607,14550.0],["1995-09-20",2.1149,2.1149,2.1149,2.1149,1800.0],["1995-09-21",2.0607,2.0607,1.9793,1.9793,3450.0],["1995-09-22",2.0335,2.0878,2.0064,2.0878,4800.0],["1995-09-25",2.1149,2.142,2.1149,2.142,3000.0],["1995-09-26",2.0607,2.0607,2.0335,2.0335,1950.0],["1995-09-27",1.9793,1.9793,1.8709,1.8709,7650.0],["1995-09-28",1.8709,1.8709,1.8709,1.8709,300.0],["1995-09-29",1.9251,1.9251,1.9251,1.9251,750.0],["1995-10-02",1.898,1.898,1.898,1.898,300.0],["1995-10-03",1.8437,1.8437,1.8437,1.8437,3000.0],["1995-10-04",1.8437,1.8437,1.8437,1.8437,300.0],["1995-10-05",1.8437,1.8437,1.8437,1.8437,750.0],["1995-10-06",1.8437,1.8437,1.8437,1.8437,0.0],["1995-10-09",1.8437,1.8709,1.8437,1.8437,2700.0],["1995-10-10",1.8437,1.8437,1.8437,1.8437,0.0],["1995-10-11",1.8437,1.8437,1.8437,1.8437,0.0],["1995-10-12",1.8437,1.8437,1.7353,1.7895,6900.0],["1995-10-13",1.7895,1.7895,1.7895,1.7895,0.0],["1995-10-16",1.7895,1.7895,1.7895,1.7895,0.0],["1995-10-17",1.7353,1.7895,1.7353,1.7895,1500.0],["1995-10-18",1.7353,1.7353,1.7353,1.7353,900.0],["1995-10-19",1.7082,1.7082,1.7082,1.7082,600.0],["1995-10-20",1.7624,1.7624,1.7624,1.7624,300.0],["1995-10-23",1.7353,1.7353,1.7353,1.7353,300.0],["1995-10-24",1.7353,1.7353,1.7353,1.7353,0.0],["1995-10-25",1.7082,1.7082,1.7082,1.7082,300.0],["1995-10-26",1.6811,1.6811,1.6811,1.6811,6000.0],["1995-10-27",1.6811,1.6811,1.6811,1.6811,7500.0],["1995-10-30",1.7353,1.7353,1.7353,1.7353,1500.0],["1995-10-31",1.7082,1.7082,1.7082,1.7082,150.0],["1995-11-01",1.6811,1.6811,1.6811,1.6811,450.0],["1995-11-02",1.6811,1.6811,1.6811,1.6811,0.0],["1995-11-03",1.6811,1.6811,1.6811,1.6811,750.0],["1995-11-06",1.6811,1.6811,1.6811,1.6811,300.0],["1995-11-07",1.6811,1.6811,1.6811,1.6811,750.0],["1995-11-08",1.6811,1.6811,1.6539,1.6539,750.0],["1995-11-09",1.6539,1.6539,1.6539,1.6539,0.0],["1995-11-10",1.6539,1.6539,1.6539,1.6539,30000.0],["1995-11-13",1.6539,1.6539,1.6539,1.6539,23550.0],["1995-11-14",1.6268,1.6268,1.6268,1.6268,3000.0],["1995-11-15",1.6268,1.6268,1.6268,1.6268,600.0],["1995-11-16",1.6268,1.6268,1.6268,1.6268,0.0],["1995-11-17",1.6811,1.6811,1.6811,1.6811,1350.0],["1995-11-20",1.6268,1.6268,1.6268,1.6268,450.0],["1995-11-21",1.6268,1.6268,1.6268,1.6268,1050.0],["1995-11-22",1.6268,1.6268,1.6268,1.6268,0.0],["1995-11-24",1.6268,1.6268,1.6268,1.6268,300.0],["1995-11-27",1.6268,1.7082,1.6268,1.7082,1500.0],["1995-11-28",1.6539,1.6539,1.6539,1.6539,1350.0],["1995-11-29",1.6811,1.6811,1.6268,1.6268,18450.0],["1995-11-30",1.6539,1.6539,1.5184,1.5184,75600.0],["1995-12-01",1.5184,1.5184,1.5184,1.5184,75750.0],["1995-12-04",1.5184,1.5184,1.5184,1.5184,0.0],["1995-12-05",1.5184,1.5726,1.5184,1.5184,4800.0],["1995-12-06",1.5184,1.5184,1.4642,1.5184,564600.0],["1995-12-07",1.5726,1.5726,1.5726,1.5726,1650.0],["1995-12-08",1.5184,1.5184,1.5184,1.5184,3000.0],["1995-12-11",1.5726,1.5726,1.4642,1.4642,3300.0],["1995-12-12",1.437,1.4913,1.437,1.4913,2700.0],["1995-12-13",1.7353,2.1962,1.7353,2.1691,185700.0],["1995-12-14",2.4403,2.8198,2.4403,2.7114,275400.0],["1995-12-15",2.6029,2.6843,2.4945,2.5216,71850.0],["1995-12-18",2.4131,2.5487,2.3318,2.3318,30900.0],["1995-12-19",2.3318,2.386,2.0878,2.3047,82800.0],["1995-12-20",2.386,2.4131,2.3318,2.3318,9450.0],["1995-12-21",2.4131,2.4674,2.386,2.4403,5700.0],["1995-12-22",2.4403,2.6029,2.4403,2.6029,57750.0],["1995-12-26",2.5487,2.5487,2.4945,2.5487,4500.0],["1995-12-27",2.4945,2.5758,2.4674,2.5758,3750.0],["1995-12-28",2.5216,2.6572,2.5216,2.6572,4650.0],["1995-12-29",2.7114,2.7656,2.6029,2.7656,12600.0],["1996-01-02",2.7656,2.7927,2.7114,2.7114,4950.0],["1996-01-03",2.7656,2.7656,2.63,2.63,11100.0],["1996-01-04",2.6029,2.6029,2.4945,2.6029,8550.0],["1996-01-05",2.6572,2.7114,2.6572,2.6572,9300.0],["1996-01-08",2.6572,2.6572,2.5758,2.5758,5400.0],["1996-01-09",2.4945,2.4945,2.386,2.4945,10350.0],["1996-01-10",2.4403,2.4403,2.386,2.386,2400.0],["1996-01-11",2.3318,2.3318,2.3318,2.3318,900.0],["1996-01-12",2.3047,2.3047,2.2776,2.2776,3300.0],["1996-01-15",2.3318,2.3589,2.2505,2.3589,3000.0],["1996-01-16",2.3318,2.3318,2.2776,2.2776,4800.0],["1996-01-17",2.3318,2.386,2.3318,2.3318,8700.0],["1996-01-18",2.3589,2.3589,2.3589,2.3589,3000.0],["1996-01-19",2.386,2.4403,2.386,2.4403,22800.0],["1996-01-22",2.386,2.386,2.3318,2.386,15900.0],["1996-01-23",2.3318,2.3318,2.2776,2.3318,1800.0],["1996-01-24",2.2776,2.2776,2.1149,2.2233,28950.0],["1996-01-25",2.1691,2.2233,2.1149,2.1691,2400.0],["1996-01-26",2.2776,2.2776,2.1962,2.1962,12000.0],["1996-01-29",2.2233,2.2233,2.1691,2.1962,4200.0],["1996-01-30",2.2233,2.4945,2.1691,2.4945,22050.0],["1996-01-31",2.4131,2.4131,2.2776,2.3047,7350.0],["1996-02-01",2.3589,2.6029,2.3589,2.6029,9000.0],["1996-02-02",2.4945,2.7114,2.4945,2.6572,37800.0],["1996-02-05",2.63,3.0096,2.63,2.9554,30300.0],["1996-02-06",2.9825,2.9825,2.8198,2.9283,19200.0],["1996-02-07",2.9283,2.9283,2.7656,2.8198,15600.0],["1996-02-08",2.8198,2.8198,2.8198,2.8198,3000.0],["1996-02-09",2.7656,2.7656,2.7656,2.7656,1500.0],["1996-02-12",2.7656,2.9283,2.7656,2.9283,33000.0],["1996-02-13",2.9283,3.2537,2.8741,3.1452,55350.0],["1996-02-14",3.2537,3.6875,3.2537,3.6333,102000.0],["1996-02-15",3.579,3.579,3.4164,3.5248,27000.0],["1996-02-16",3.4706,3.579,3.4706,3.579,13350.0],["1996-02-20",3.5248,3.5248,3.3621,3.3621,12000.0],["1996-02-21",3.4164,3.4164,3.3621,3.4164,3150.0],["1996-02-22",3.4164,3.6333,3.4164,3.5248,52800.0],["1996-02-23",3.579,3.579,3.4706,3.4706,12750.0],["1996-02-26",3.5248,3.5248,3.4706,3.5248,7350.0],["1996-02-27",3.4706,3.4706,3.4164,3.4706,15450.0],["1996-02-28",3.4706,3.4706,3.335,3.4435,8250.0],["1996-02-29",3.3892,3.4435,3.3892,3.3892,3900.0],["1996-03-01",3.3621,3.3621,3.3079,3.3079,1500.0],["1996-03-04",3.2537,3.2537,2.847,2.847,54000.0],["1996-03-05",2.9554,3.1723,2.9554,2.9825,25350.0],["1996-03-06",2.9825,3.1723,2.9825,3.091,7800.0],["1996-03-07",3.0368,3.0368,2.8198,2.8198,8250.0],["1996-03-08",2.8198,2.847,2.7114,2.8198,26400.0],["1996-03-11",2.7656,2.8198,2.7385,2.7656,2850.0],["1996-03-12",2.7656,2.8198,2.7114,2.7114,13800.0],["1996-03-13",2.7656,2.847,2.7656,2.8198,9150.0],["1996-03-14",2.8198,2.8198,2.7656,2.7656,3750.0],["1996-03-15",2.6843,2.7114,2.6843,2.6843,3750.0],["1996-03-18",2.6029,2.6029,2.5487,2.5487,17700.0],["1996-03-19",2.4945,2.4945,2.386,2.386,31200.0],["1996-03-20",2.4945,2.6029,2.4131,2.6029,10800.0],["1996-03-21",2.5216,2.5487,2.386,2.5487,18150.0],["1996-03-22",2.4945,2.4945,2.4403,2.4945,3000.0],["1996-03-25",2.4945,2.5487,2.4945,2.4945,10200.0],["1996-03-26",2.5487,2.5487,2.5487,2.5487,3150.0],["1996-03-27",2.4945,2.5487,2.4945,2.4945,2700.0],["1996-03-28",2.4945,2.4945,2.4945,2.4945,3750.0],["1996-03-29",2.4945,2.5487,2.4403,2.5487,12000.0],["1996-04-01",2.4945,2.5758,2.4945,2.4945,3450.0],["1996-04-02",2.4403,2.6029,2.4131,2.6029,4800.0],["1996-04-03",2.5216,2.5216,2.5216,2.5216,750.0],["1996-04-04",2.4674,2.5216,2.4674,2.4945,5250.0],["1996-04-08",2.4945,2.4945,2.4945,2.4945,1500.0],["1996-04-09",2.4945,2.4945,2.4945,2.4945,0.0],["1996-04-10",2.4945,2.4945,2.4131,2.4131,6600.0],["1996-04-11",2.3589,2.3589,2.3589,2.3589,1350.0],["1996-04-12",2.386,2.386,2.386,2.386,16950.0],["1996-04-15",2.386,2.386,2.3318,2.3318,3150.0],["1996-04-16",2.2776,2.2776,2.2233,2.2233,21450.0],["1996-04-17",2.3047,2.3047,2.2233,2.3047,5250.0],["1996-04-18",2.3318,2.3589,2.2776,2.3589,12150.0],["1996-04-19",2.3318,2.386,2.3318,2.3318,9750.0],["1996-04-22",2.386,2.386,2.3318,2.3318,3300.0],["1996-04-23",2.3589,2.3589,2.3318,2.3589,10200.0],["1996-04-24",2.3589,2.3589,2.2776,2.3589,17850.0],["1996-04-25",2.2776,2.2776,2.1691,2.1691,19500.0],["1996-04-26",2.2233,2.2233,2.1149,2.1149,75750.0],["1996-04-29",2.1691,2.2233,2.1149,2.1691,39900.0],["1996-04-30",2.1691,2.1691,2.142,2.1691,6300.0],["1996-05-01",2.1691,2.2233,2.1691,2.1691,33300.0],["1996-05-02",2.1691,2.5758,2.1691,2.4674,46500.0],["1996-05-03",2.4945,2.5487,2.4945,2.4945,32400.0],["1996-05-06",2.4403,2.4945,2.386,2.4945,12900.0],["1996-05-07",2.4403,2.6029,2.4403,2.6029,43650.0],["1996-05-08",2.6029,2.6029,2.4674,2.5758,44400.0],["1996-05-09",2.4945,2.5487,2.4674,2.4945,70500.0],["1996-05-10",2.4945,2.5487,2.4945,2.5487,25650.0],["1996-05-13",2.4945,2.5758,2.4945,2.5758,12750.0],["1996-05-14",2.5487,2.8741,2.5487,2.8741,43500.0],["1996-05-15",2.8198,3.2537,2.8198,3.2537,159600.0],["1996-05-16",3.1994,3.2537,3.0368,3.091,24900.0],["1996-05-17",3.1452,3.2266,3.0096,3.0096,15000.0],["1996-05-20",2.9554,2.9554,2.8198,2.8741,11400.0],["1996-05-21",2.9283,2.9825,2.9012,2.9283,15000.0],["1996-05-22",3.0368,3.2266,3.0368,3.091,19650.0],["1996-05-23",3.1452,3.1452,3.0639,3.0639,1650.0],["1996-05-24",3.1452,3.1452,3.0639,3.1452,14100.0],["1996-05-28",3.2266,3.2537,3.091,3.1452,23700.0],["1996-05-29",3.091,3.091,3.091,3.091,1650.0],["1996-05-30",3.1452,3.1994,3.091,3.1452,8850.0],["1996-05-31",3.1994,3.4164,3.1994,3.3621,18600.0],["1996-06-03",3.4164,3.4164,3.1452,3.1452,15000.0],["1996-06-04",3.1452,3.1994,3.0368,3.1452,20250.0],["1996-06-05",3.091,3.1452,2.9825,3.0368,11250.0],["1996-06-06",2.9825,3.0368,2.9283,2.9283,6150.0],["1996-06-07",2.8198,2.9825,2.7927,2.9825,6600.0],["1996-06-10",3.0368,3.0639,2.9825,3.0639,1800.0],["1996-06-11",3.0368,3.2537,3.0368,3.2537,20700.0],["1996-06-12",3.1994,3.2537,3.1452,3.2266,22050.0],["1996-06-13",3.1723,3.1723,3.1723,3.1723,1500.0],["1996-06-14",3.2266,3.3892,3.1723,3.3892,25050.0],["1996-06-17",3.4164,3.6333,3.3892,3.579,89250.0],["1996-06-18",3.5248,3.5248,3.3079,3.3079,24750.0],["1996-06-19",3.3621,3.3892,3.2537,3.2537,37650.0],["1996-06-20",3.1994,3.1994,3.1452,3.1994,6900.0],["1996-06-21",3.2808,3.5248,3.2808,3.5248,34950.0],["1996-06-24",3.4435,4.0129,3.3892,3.8773,52050.0],["1996-06-25",3.8502,3.9044,3.3621,3.4164,63300.0],["1996-06-26",3.4706,3.5248,3.2537,3.3621,88950.0],["1996-06-27",3.3079,3.4706,3.2266,3.4706,35850.0],["1996-06-28",3.6875,3.7417,3.5248,3.5248,29400.0],["1996-07-01",3.5248,3.5248,3.4706,3.4706,4200.0],["1996-07-02",3.4164,3.5248,3.4164,3.4435,10950.0],["1996-07-03",3.4164,3.4164,3.3892,3.3892,13650.0],["1996-07-05",3.3621,3.3621,3.3079,3.3621,15300.0],["1996-07-08",3.3079,3.3079,3.2808,3.2808,1650.0],["1996-07-09",3.2537,3.3079,3.2266,3.3079,10800.0],["1996-07-10",3.3079,3.3079,2.9825,3.091,34800.0],["1996-07-11",3.091,3.1452,2.9554,2.9554,19500.0],["1996-07-12",2.9825,3.0368,2.9825,3.0368,1050.0],["1996-07-15",3.091,3.091,2.9283,2.9283,11550.0],["1996-07-16",2.8741,2.9283,2.5758,2.9283,23550.0],["1996-07-17",3.0096,3.1452,3.0096,3.091,14250.0],["1996-07-18",3.091,3.1452,3.091,3.1452,14550.0],["1996-07-19",3.1452,3.1452,3.1452,3.1452,0.0],["1996-07-22",3.1452,3.1452,3.1452,3.1452,0.0],["1996-07-23",3.1452,3.1452,2.8741,2.8741,20550.0],["1996-07-24",2.7927,2.9283,2.7656,2.847,10200.0],["1996-07-25",2.8198,2.8741,2.8198,2.8741,1050.0],["1996-07-26",2.8198,2.9283,2.8198,2.9283,2100.0],["1996-07-29",2.9825,2.9825,2.9283,2.9283,750.0],["1996-07-30",3.0096,3.0639,3.0096,3.0639,12600.0],["1996-07-31",3.0096,3.0096,2.9825,2.9825,900.0],["1996-08-01",2.9825,3.0639,2.9825,2.9825,12000.0],["1996-08-02",2.9825,3.1452,2.9825,3.091,14400.0],["1996-08-05",3.091,3.1452,3.091,3.1452,7800.0],["1996-08-06",3.1181,3.1452,3.091,3.1452,12900.0],["1996-08-07",3.1994,3.2266,3.1452,3.1452,1950.0],["1996-08-08",3.1181,3.3621,3.1181,3.3079,17250.0],["1996-08-09",3.4164,3.4435,3.1723,3.1723,7800.0],["1996-08-12",3.1723,3.1723,3.1723,3.1723,300.0],["1996-08-13",3.1452,3.2537,3.1452,3.2537,1950.0],["1996-08-14",3.1994,3.3079,3.1994,3.1994,14550.0],["1996-08-15",3.2808,3.2808,3.1994,3.1994,1050.0],["1996-08-16",3.2266,3.335,3.2266,3.335,4350.0],["1996-08-19",3.2537,3.335,3.2537,3.335,3000.0],["1996-08-20",3.3079,3.335,3.3079,3.335,3900.0],["1996-08-21",3.2808,3.2808,3.2808,3.2808,300.0],["1996-08-22",3.2808,3.3079,3.2537,3.3079,4950.0],["1996-08-23",3.2537,3.2537,3.1994,3.1994,21150.0],["1996-08-26",3.1452,3.3079,3.1452,3.3079,3900.0],["1996-08-27",3.4164,3.7959,3.4164,3.579,35250.0],["1996-08-28",3.579,3.7417,3.579,3.6333,42300.0],["1996-08-29",3.6333,3.7146,3.579,3.6333,14250.0],["1996-08-30",3.6875,3.6875,3.6333,3.6333,3600.0],["1996-09-03",3.6875,3.6875,3.6875,3.6875,4050.0],["1996-09-04",3.6875,3.7417,3.6061,3.7417,11550.0],["1996-09-05",3.7688,3.9857,3.7417,3.9044,50400.0],["1996-09-06",3.9044,4.0129,3.8773,3.9586,43050.0],["1996-09-09",3.9586,4.1755,3.9586,4.1213,90750.0],["1996-09-10",4.1213,4.1484,4.04,4.04,21750.0],["1996-09-11",4.04,4.04,3.9315,4.0129,25350.0],["1996-09-12",4.0129,4.1755,3.9857,4.1755,59700.0],["1996-09-13",4.1755,4.1755,4.0129,4.0671,43650.0],["1996-09-16",4.0129,4.04,3.9586,3.9586,23400.0],["1996-09-17",4.0129,4.0129,3.8502,3.8502,17700.0],["1996-09-18",3.7959,3.8773,3.7959,3.8502,37500.0],["1996-09-19",3.8502,3.9857,3.8502,3.9857,5550.0],["1996-09-20",3.9857,4.2298,3.9857,4.1213,44700.0],["1996-09-23",4.1484,4.4467,4.1484,4.4467,42150.0],["1996-09-24",4.3925,4.4467,4.284,4.284,22200.0],["1996-09-25",4.3382,4.3382,4.1755,4.3382,68250.0],["1996-09-26",4.2298,4.2569,4.1213,4.2027,24600.0],["1996-09-27",4.1755,4.1755,4.1213,4.1755,4200.0],["1996-09-30",4.1755,4.2298,4.1213,4.2298,7350.0],["1996-10-01",4.1755,4.1755,4.1213,4.1213,10650.0],["1996-10-02",4.0671,4.1755,4.0129,4.04,17250.0],["1996-10-03",4.0942,4.1213,3.9857,3.9857,13800.0],["1996-10-04",3.9586,3.9586,3.9044,3.9044,10050.0],["1996-10-07",3.9044,4.04,3.9044,3.9044,6150.0],["1996-10-08",3.9044,3.9044,3.7417,3.7959,8850.0],["1996-10-09",3.7417,3.7959,3.7417,3.7959,1500.0],["1996-10-10",3.7959,4.1484,3.7959,3.9044,27750.0],["1996-10-11",3.9586,4.0671,3.9586,4.0671,14700.0],["1996-10-14",4.1213,4.1213,4.0129,4.0671,15300.0],["1996-10-15",4.0671,4.2298,4.0671,4.1755,21600.0],["1996-10-16",4.1213,4.284,4.1213,4.284,15900.0],["1996-10-17",4.3111,4.5009,4.284,4.3382,81000.0],["1996-10-18",4.3925,4.3925,4.284,4.3111,4350.0],["1996-10-21",4.2569,4.284,4.2298,4.2298,3900.0],["1996-10-22",4.2298,4.2298,4.2027,4.2298,3300.0],["1996-10-23",4.284,4.3111,4.1484,4.1755,4650.0],["1996-10-24",4.2298,4.2298,4.2027,4.2027,3750.0],["1996-10-25",4.1484,4.2569,4.1484,4.2569,4800.0],["1996-10-28",4.1213,4.2298,4.0942,4.2298,10950.0],["1996-10-29",4.2298,4.2298,4.1213,4.1213,7650.0],["1996-10-30",4.1213,4.1755,4.1213,4.1755,5700.0],["1996-10-31",4.0671,4.0671,4.0129,4.0129,6150.0],["1996-11-01",3.9586,3.9586,3.8773,3.9586,13200.0],["1996-11-04",3.8773,3.9315,3.8773,3.8773,29550.0],["1996-11-05",3.9586,3.9586,3.9586,3.9586,450.0],["1996-11-06",3.8773,4.04,3.8773,3.9857,21000.0],["1996-11-07",3.9044,3.9044,3.8231,3.8231,8850.0],["1996-11-08",3.8231,3.8502,3.7959,3.7959,10200.0],["1996-11-11",3.7417,3.9315,3.7146,3.9315,16950.0],["1996-11-12",3.9315,3.9315,3.8773,3.8773,4950.0],["1996-11-13",3.8231,3.9044,3.7146,3.9044,17850.0],["1996-11-14",3.8502,3.8502,3.8502,3.8502,1500.0],["1996-11-15",3.7688,4.0129,3.7688,4.0129,37950.0],["1996-11-18",4.0129,4.0129,3.9586,3.9586,4500.0],["1996-11-19",3.9586,4.4467,3.9586,4.3382,52350.0],["1996-11-20",4.284,4.3382,4.2298,4.2298,9450.0],["1996-11-21",4.2027,4.2298,4.1755,4.2298,4500.0],["1996-11-22",4.284,4.3925,4.284,4.3925,18450.0],["1996-11-25",4.3382,4.3382,4.3382,4.3382,1950.0],["1996-11-26",4.3382,4.3382,4.3382,4.3382,0.0],["1996-11-27",4.3925,4.5009,4.3925,4.4467,16950.0],["1996-11-29",4.3382,4.4467,4.3382,4.4467,8250.0],["1996-12-02",4.3382,4.7178,4.3382,4.4467,44400.0],["1996-12-03",4.5551,4.6094,4.4467,4.5551,35250.0],["1996-12-04",4.5551,4.5551,4.4467,4.5009,16500.0],["1996-12-05",4.6094,4.7178,4.6094,4.6094,31500.0],["1996-12-06",4.5009,4.5009,4.4467,4.4467,3000.0],["1996-12-09",4.5551,4.6094,4.5009,4.6094,46200.0],["1996-12-10",4.6636,4.8263,4.5551,4.7178,33150.0],["1996-12-11",4.6636,4.7178,4.4467,4.6636,26700.0],["1996-12-12",4.5551,4.5551,4.5009,4.5551,2550.0],["1996-12-13",4.5009,4.5009,4.3382,4.4467,14100.0],["1996-12-16",4.3382,4.3382,4.2298,4.284,10200.0],["1996-12-17",4.2298,4.4467,4.2298,4.4467,19800.0],["1996-12-18",4.5009,4.5009,4.3925,4.4467,5100.0],["1996-12-19",4.4467,4.5009,4.4467,4.4467,2850.0],["1996-12-20",4.5551,4.772,4.5009,4.5551,38850.0],["1996-12-23",4.7178,4.8263,4.5551,4.772,33450.0],["1996-12-24",4.6636,4.772,4.5551,4.5551,8550.0],["1996-12-26",4.6636,4.772,4.6636,4.772,13050.0],["1996-12-27",4.772,5.1516,4.6636,5.1516,33750.0],["1996-12-30",5.1516,5.477,5.1516,5.477,66750.0],["1996-12-31",5.477,5.477,5.1516,5.2059,30900.0],["1997-01-02",5.1516,5.2059,4.772,4.772,31950.0],["1997-01-03",4.772,5.0432,4.772,4.9347,42300.0],["1997-01-06",5.0432,5.0432,4.9347,4.9347,6150.0],["1997-01-07",5.0432,5.0974,4.9347,5.0974,15150.0],["1997-01-08",5.1516,5.2059,4.9347,4.9347,29250.0],["1997-01-09",4.8805,4.9347,4.8263,4.8263,14550.0],["1997-01-10",4.8263,5.1516,4.8263,5.0974,21300.0],["1997-01-13",5.1516,5.1516,4.9347,4.9347,10650.0],["1997-01-14",5.0432,5.0974,4.989,5.0974,14100.0],["1997-01-15",5.0974,5.0974,5.0432,5.0432,10650.0],["1997-01-16",5.0432,5.0432,4.989,4.989,17100.0],["1997-01-17",4.9347,5.0432,4.9347,5.0432,2550.0],["1997-01-20",4.989,5.0432,4.989,5.0432,5400.0],["1997-01-21",4.989,5.0974,4.989,5.0432,22050.0],["1997-01-22",5.0432,5.1516,5.0432,5.0974,27750.0],["1997-01-23",5.2059,5.5855,5.2059,5.477,134250.0],["1997-01-24",5.5312,5.5312,5.3686,5.4228,18450.0],["1997-01-27",5.477,5.477,5.4228,5.477,5100.0],["1997-01-28",5.477,5.5177,5.4228,5.4228,15150.0],["1997-01-29",5.4228,5.4228,5.3686,5.3686,3600.0],["1997-01-30",5.3686,5.5312,5.2059,5.3686,42000.0],["1997-01-31",5.4228,5.477,5.4228,5.477,24450.0],["1997-02-03",5.5312,5.5312,5.3143,5.477,24300.0],["1997-02-04",5.5312,5.5312,5.3686,5.3686,15300.0],["1997-02-05",5.3686,5.477,5.3686,5.4228,18900.0],["1997-02-06",5.477,5.5312,5.477,5.477,19950.0],["1997-02-07",5.5312,5.5312,5.2059,5.2059,33000.0],["1997-02-10",5.3143,5.3686,5.1516,5.1516,20700.0],["1997-02-11",5.0974,5.0974,4.989,5.0432,32400.0],["1997-02-12",4.9347,5.1516,4.9347,4.989,21000.0],["1997-02-13",4.9347,5.1516,4.9347,5.0974,12450.0],["1997-02-14",4.989,5.0974,4.989,5.0432,12450.0],["1997-02-18",5.0974,5.0974,4.989,5.0974,2700.0],["1997-02-19",5.0974,5.1516,4.9347,5.0974,50250.0],["1997-02-20",5.1516,5.1516,4.989,5.0974,17700.0],["1997-02-21",5.0974,5.0974,4.989,5.0974,18600.0],["1997-02-24",5.0974,5.0974,4.8805,4.9347,34350.0],["1997-02-25",4.989,4.989,4.8805,4.9347,11550.0],["1997-02-26",4.9347,4.989,4.8805,4.989,37650.0],["1997-02-27",4.9347,4.9347,4.8263,4.8263,12750.0],["1997-02-28",4.772,4.8805,4.772,4.8263,49050.0],["1997-03-03",4.772,4.989,4.6636,4.8263,71700.0],["1997-03-04",4.8805,4.8805,4.8805,4.8805,6450.0],["1997-03-05",4.8263,4.8263,4.772,4.772,7500.0],["1997-03-06",4.7178,4.772,4.6636,4.7178,7800.0],["1997-03-07",4.6094,4.772,4.6094,4.772,17700.0],["1997-03-10",4.6094,4.7178,4.5551,4.5551,17700.0],["1997-03-11",4.5551,5.0025,4.5551,4.772,75150.0],["1997-03-12",4.6094,4.772,4.6094,4.6636,17250.0],["1997-03-13",4.6636,4.7178,4.6636,4.6636,9900.0],["1997-03-14",4.6094,4.772,4.6094,4.7178,19950.0],["1997-03-17",4.6094,4.6636,4.5551,4.6636,15300.0],["1997-03-18",4.6636,4.772,4.6636,4.6636,31200.0],["1997-03-19",4.7178,4.7178,4.6094,4.6094,8100.0],["1997-03-20",4.5551,4.5551,4.3925,4.3925,7800.0],["1997-03-21",4.4467,4.5009,4.3925,4.4467,8550.0],["1997-03-24",4.5009,4.6094,4.4467,4.5551,11850.0],["1997-03-25",4.772,4.8805,4.6636,4.8805,85200.0],["1997-03-26",4.989,4.989,4.7178,4.989,78450.0],["1997-03-27",4.989,5.0432,4.772,4.772,28650.0],["1997-03-31",4.772,4.772,4.7178,4.772,4650.0],["1997-04-01",4.772,4.772,4.5551,4.6094,7200.0],["1997-04-02",4.6636,4.7178,4.6094,4.7178,5250.0],["1997-04-03",4.6094,4.6636,4.5551,4.6094,17850.0],["1997-04-04",4.5009,4.772,4.5009,4.7178,40950.0],["1997-04-07",4.8263,4.8263,4.4467,4.4467,27000.0],["1997-04-08",4.3925,4.7178,4.3925,4.6094,8850.0],["1997-04-09",4.5551,4.6636,4.5551,4.6636,4500.0],["1997-04-10",4.6094,4.7178,4.4467,4.5551,39600.0],["1997-04-11",4.4467,4.4467,4.0129,4.0129,59400.0],["1997-04-14",4.1755,4.284,4.1755,4.2298,18000.0],["1997-04-15",4.284,4.3382,4.0671,4.3382,77850.0],["1997-04-16",4.3382,4.4467,4.2298,4.3111,14100.0],["1997-04-17",4.3382,4.3925,4.284,4.284,8700.0],["1997-04-18",4.3925,4.3925,4.284,4.3382,13500.0],["1997-04-21",4.284,4.284,4.1484,4.2298,9750.0],["1997-04-22",4.1755,4.1755,4.0671,4.0671,24600.0],["1997-04-23",4.1755,4.284,4.1755,4.2298,10800.0],["1997-04-24",4.3111,4.3111,4.284,4.284,6300.0],["1997-04-25",4.2298,4.2298,4.1484,4.2298,13500.0],["1997-04-28",4.1755,4.3111,4.1755,4.3111,19800.0],["1997-04-29",4.3111,4.3111,4.1213,4.2027,17700.0],["1997-04-30",4.2298,4.3925,4.1755,4.284,12600.0],["1997-05-01",4.3382,4.4467,4.3382,4.3382,52800.0],["1997-05-02",4.3925,4.3925,4.2298,4.284,14550.0],["1997-05-05",4.2298,4.5009,4.2298,4.3382,209850.0],["1997-05-06",4.3111,4.3111,4.284,4.284,23850.0],["1997-05-07",4.3111,4.4467,4.1484,4.4467,902250.0],["1997-05-08",4.4467,4.5551,4.3925,4.5551,80100.0],["1997-05-09",4.5551,4.6094,4.3382,4.5822,50850.0],["1997-05-12",4.6365,4.6365,4.5009,4.5822,49950.0],["1997-05-13",4.6636,4.9347,4.6636,4.8263,92700.0],["1997-05-14",4.8805,5.0432,4.8805,4.8805,74400.0],["1997-05-15",4.9347,4.989,4.7178,4.7178,114000.0],["1997-05-16",4.7178,4.8805,4.7178,4.8534,35850.0],["1997-05-19",4.8805,5.1516,4.8805,5.1516,63150.0],["1997-05-20",5.2601,5.2601,5.0974,5.2059,65100.0],["1997-05-21",5.2601,5.2601,5.0974,5.1516,73650.0],["1997-05-22",5.1516,5.1788,5.1245,5.1516,32550.0],["1997-05-23",5.1788,5.1788,5.0703,5.1516,81300.0],["1997-05-27",5.1516,5.2059,4.989,4.989,67650.0],["1997-05-28",5.0432,5.477,5.0432,5.4228,166650.0],["1997-05-29",5.3957,5.477,5.3143,5.4228,48450.0],["1997-05-30",5.2601,5.5312,5.2601,5.3686,51600.0],["1997-06-02",5.4228,5.8566,5.4228,5.7481,136350.0],["1997-06-03",5.7481,6.182,5.7481,5.9922,130500.0],["1997-06-04",6.0735,6.0735,5.7481,5.7753,53700.0],["1997-06-05",5.7753,5.9651,5.7753,5.9108,8850.0],["1997-06-06",5.9651,6.0735,5.9379,6.0193,20250.0],["1997-06-09",6.0464,6.0735,5.8566,5.8566,24300.0],["1997-06-10",5.9108,5.9651,5.8566,5.9651,21300.0],["1997-06-11",5.9651,6.1549,5.8566,6.1549,117300.0],["1997-06-12",6.1549,6.1549,6.0193,6.1277,60450.0],["1997-06-13",6.1549,6.1549,5.8566,5.8566,33300.0],["1997-06-16",5.8024,5.9651,5.7753,5.9651,31500.0],["1997-06-17",6.0464,6.0735,5.9108,6.0193,22500.0],["1997-06-18",6.0193,6.0735,5.9651,5.9651,21000.0],["1997-06-19",6.0193,6.0735,5.9651,5.9922,30600.0],["1997-06-20",5.9651,6.0193,5.9379,5.9379,9300.0],["1997-06-23",5.9379,5.9379,5.5312,5.5312,61800.0],["1997-06-24",5.5312,5.7481,5.477,5.6804,27750.0],["1997-06-25",5.7481,5.9651,5.7481,5.7753,97500.0],["1997-06-26",5.6668,5.6939,5.5312,5.5312,33300.0],["1997-06-27",5.5312,5.6939,5.5312,5.6939,31200.0],["1997-06-30",5.7481,5.8566,5.6939,5.8295,75450.0],["1997-07-01",5.8024,6.2633,5.8024,6.182,149850.0],["1997-07-02",6.182,6.7242,6.182,6.67,192750.0],["1997-07-03",6.8056,7.0496,6.7785,6.8869,51150.0],["1997-07-07",6.8869,6.9954,6.8869,6.8869,69600.0],["1997-07-08",6.9412,7.1581,6.8327,7.1581,81300.0],["1997-07-09",7.2665,7.4834,7.1038,7.1581,41250.0],["1997-07-10",7.1581,7.3479,7.1581,7.2665,108750.0],["1997-07-11",7.3208,7.3208,7.0496,7.2123,28950.0],["1997-07-14",7.1581,7.2123,6.9412,7.1038,37950.0],["1997-07-15",7.0496,7.1581,6.8327,6.9954,40650.0],["1997-07-16",6.8869,6.9954,6.8327,6.8598,40650.0],["1997-07-17",6.8869,6.9412,6.7514,6.9412,25650.0],["1997-07-18",6.8869,6.9412,6.7785,6.7785,11400.0],["1997-07-21",6.7514,6.8327,6.6158,6.6158,32100.0],["1997-07-22",6.6158,6.7785,6.6158,6.7785,28800.0],["1997-07-23",6.7242,6.914,6.7242,6.7785,15900.0],["1997-07-24",6.8056,6.8327,6.67,6.8327,22950.0],["1997-07-25",6.8056,6.8056,6.5616,6.5616,14100.0],["1997-07-28",6.6158,6.7242,6.5073,6.7242,26250.0],["1997-07-29",6.7242,6.7785,6.67,6.7514,10050.0],["1997-07-30",6.8327,6.8327,6.67,6.7242,8850.0],["1997-07-31",6.7785,7.0767,6.7242,6.9954,86250.0],["1997-08-01",7.0496,7.7546,7.0496,7.7546,104400.0],["1997-08-04",7.7275,7.9173,7.375,7.7071,91950.0],["1997-08-05",7.8088,8.0257,7.7546,7.9173,38700.0],["1997-08-06",7.9173,8.568,7.8901,8.4595,67800.0],["1997-08-07",8.3511,8.568,8.3511,8.5138,51000.0],["1997-08-08",8.4595,8.6764,8.2697,8.568,62850.0],["1997-08-11",8.568,8.568,8.2969,8.4595,23100.0],["1997-08-12",8.4595,8.4595,8.0799,8.0799,26850.0],["1997-08-13",8.0799,8.1342,7.8088,8.0257,22050.0],["1997-08-14",8.0257,8.4053,8.0257,8.1884,42750.0],["1997-08-15",8.1884,8.1884,7.9715,8.0799,20250.0],["1997-08-18",8.0257,8.0257,7.8901,7.9173,16800.0],["1997-08-19",7.8901,8.1342,7.8901,7.9986,8250.0],["1997-08-20",8.0799,8.2969,8.0799,8.1884,26850.0],["1997-08-21",8.2969,9.2187,8.2969,9.1103,38550.0],["1997-08-22",9.056,9.8695,8.8391,9.2187,75750.0],["1997-08-25",9.1916,9.2458,9.056,9.056,17700.0],["1997-08-26",9.1103,9.3272,8.9476,9.3272,10650.0],["1997-08-27",9.3272,9.517,9.1374,9.4899,22950.0],["1997-08-28",9.4356,9.4356,9.3272,9.3814,3000.0],["1997-08-29",9.5441,9.7881,9.4628,9.517,26250.0],["1997-09-02",9.5983,9.8695,9.5441,9.761,19200.0],["1997-09-03",9.6797,9.8695,9.2187,9.5441,37950.0],["1997-09-04",9.4899,9.4899,9.1103,9.3272,34650.0],["1997-09-05",9.2187,9.3272,9.1103,9.1645,8250.0],["1997-09-08",9.2187,9.6525,9.2187,9.273,44850.0],["1997-09-09",9.2187,9.2187,8.8934,8.9476,18900.0],["1997-09-10",8.8934,9.056,8.568,9.056,84000.0],["1997-09-11",9.1103,9.2458,8.8934,9.1103,26850.0],["1997-09-12",9.056,10.1948,9.056,10.1948,123450.0],["1997-09-15",10.0864,10.1406,9.6525,9.6525,61800.0],["1997-09-16",9.761,10.1406,9.6525,9.9779,61500.0],["1997-09-17",10.0864,10.6558,10.0321,10.3575,32550.0],["1997-09-18",10.3033,10.4117,10.2491,10.3846,18900.0],["1997-09-19",10.3575,10.4117,10.0864,10.3033,37050.0],["1997-09-22",10.3033,10.3033,9.9779,9.9779,38100.0],["1997-09-23",10.0321,10.0864,9.761,9.822,49350.0],["1997-09-24",9.761,9.8695,9.4356,9.761,34800.0],["1997-09-25",9.6525,9.8695,9.5441,9.761,43050.0],["1997-09-26",9.8695,10.0321,9.8423,9.8695,19350.0],["1997-09-29",9.7881,9.8152,9.5983,9.6525,13950.0],["1997-09-30",9.5983,9.761,9.273,9.761,36900.0],["1997-10-01",9.7068,10.3033,9.6797,10.2491,63750.0],["1997-10-02",10.3033,10.3033,10.1406,10.1406,11550.0],["1997-10-03",10.0864,10.1135,9.9237,9.9237,10350.0],["1997-10-06",9.9779,10.2491,9.9779,10.0321,63300.0],["1997-10-07",10.0321,10.0321,9.5983,9.9779,20250.0],["1997-10-08",9.9779,10.1948,9.761,9.8017,19800.0],["1997-10-09",9.761,9.761,9.5983,9.7068,10650.0],["1997-10-10",9.5983,9.5983,9.1645,9.1645,43800.0],["1997-10-13",9.056,9.056,8.6764,8.7849,41700.0],["1997-10-14",9.0018,10.4117,8.9476,10.3033,239250.0],["1997-10-15",10.5202,11.8217,10.1406,11.6047,219450.0],["1997-10-16",11.6861,11.8759,11.0625,11.4963,86100.0],["1997-10-17",11.6047,11.659,11.0625,11.2794,40200.0],["1997-10-20",11.3336,11.3336,11.1709,11.1709,34950.0],["1997-10-21",11.1167,11.3336,11.1167,11.3336,13800.0],["1997-10-22",11.4421,11.9843,11.1167,11.9843,60900.0],["1997-10-23",11.7132,11.9843,11.3878,11.4692,45900.0],["1997-10-24",11.659,12.2013,11.4421,11.659,49500.0],["1997-10-27",11.659,11.659,10.3033,10.4117,100800.0],["1997-10-28",10.0864,11.1709,9.761,10.8456,109200.0],["1997-10-29",10.911,11.3475,10.7474,11.2384,94350.0],["1997-10-30",11.2929,11.893,11.1292,11.6748,53850.0],["1997-10-31",11.7839,12.7659,11.7839,12.7659,134250.0],["1997-11-03",12.9841,13.0932,12.4386,12.4386,47100.0],["1997-11-04",12.4386,12.6568,12.0294,12.0567,28650.0],["1997-11-05",12.0567,12.3295,11.8385,12.3295,21900.0],["1997-11-06",12.384,12.6568,12.1112,12.6568,25050.0],["1997-11-07",12.4931,12.4931,12.2203,12.2749,12300.0],["1997-11-10",12.1658,12.1658,11.8385,12.0021,17850.0],["1997-11-11",12.1112,12.2749,11.9749,12.2203,27900.0],["1997-11-12",12.2204,12.2204,11.7839,11.9476,22050.0],["1997-11-13",12.0021,12.1112,11.6748,11.6748,18600.0],["1997-11-14",11.6748,11.7294,11.4293,11.4566,23700.0],["1997-11-17",11.5657,11.7294,11.5657,11.7294,19800.0],["1997-11-18",11.6202,11.6475,11.5657,11.5657,3000.0],["1997-11-19",11.6748,11.6748,11.1838,11.4566,33900.0],["1997-11-20",11.402,11.6202,11.1292,11.6202,30000.0],["1997-11-21",11.7294,11.7839,11.6202,11.6748,15150.0],["1997-11-24",11.6202,11.6202,10.3655,10.4746,100050.0],["1997-11-25",10.5291,11.1292,10.4746,11.1292,35550.0],["1997-11-26",11.1292,11.1838,10.6655,11.1838,26700.0],["1997-11-28",11.0747,11.4566,11.0201,11.3475,7650.0],["1997-12-01",11.2656,11.3475,10.6928,11.3475,40350.0],["1997-12-02",11.1702,11.1702,10.2291,10.3518,97300.0],["1997-12-03",10.3928,11.9476,10.3518,11.9476,43400.0],["1997-12-04",11.9476,12.4386,11.6202,11.6202,55200.0],["1997-12-05",11.6612,11.9476,11.4566,11.9476,27200.0],["1997-12-08",11.9476,11.9476,11.6202,11.7021,18700.0],["1997-12-09",11.743,11.7839,11.4566,11.6202,16700.0],["1997-12-10",11.4566,11.6202,11.1292,11.1292,9600.0],["1997-12-11",10.9656,11.2929,10.6382,11.2111,15400.0],["1997-12-12",11.0474,11.0883,10.4746,10.4746,28600.0],["1997-12-15",10.5564,10.6382,10.2291,10.3928,47900.0],["1997-12-16",10.4337,10.7201,10.3928,10.7201,8500.0],["1997-12-17",10.6792,10.761,10.5564,10.761,51100.0],["1997-12-18",10.9247,10.9247,10.3109,10.3109,8100.0],["1997-12-19",10.4746,10.4746,9.7381,10.1473,29200.0],["1997-12-22",10.1473,10.4337,10.1473,10.2291,12700.0],["1997-12-23",10.3927,10.4337,10.1473,10.1473,6800.0],["1997-12-24",10.2291,10.4746,10.2291,10.3109,15000.0],["1997-12-26",10.4746,10.5564,10.4746,10.4746,4100.0],["1997-12-29",10.4746,10.4746,10.2291,10.3518,9100.0],["1997-12-30",10.3518,10.4746,10.3109,10.4746,10800.0],["1997-12-31",10.4746,10.4746,10.3109,10.4746,11700.0],["1998-01-02",10.4746,10.4746,10.3928,10.3928,4000.0],["1998-01-05",10.4337,10.4746,9.8199,9.8199,17500.0],["1998-01-06",9.8199,10.4746,9.8199,10.3928,21700.0],["1998-01-07",10.2291,10.2291,9.8199,10.0654,18600.0],["1998-01-08",9.8199,10.2291,9.8199,10.0654,24900.0],["1998-01-09",9.9836,9.9836,8.5924,9.3289,76100.0],["1998-01-12",8.5924,9.3289,8.5924,9.1653,25700.0],["1998-01-13",9.0834,9.4108,9.0016,9.0834,12400.0],["1998-01-14",9.0016,9.2062,8.7152,8.9198,22300.0],["1998-01-15",8.9198,9.0834,8.9198,8.9198,4500.0],["1998-01-16",9.0425,9.1653,8.7561,9.1653,19900.0],["1998-01-20",9.0016,9.0016,8.8788,9.0016,3600.0],["1998-01-21",8.9198,9.0834,8.7561,8.9198,33400.0],["1998-01-22",8.8788,9.288,8.8788,9.288,18300.0],["1998-01-23",9.288,9.4926,8.9198,9.4517,22000.0],["1998-01-26",9.5335,9.6563,9.0425,9.2471,29100.0],["1998-01-27",9.1653,9.4108,9.0834,9.4108,14000.0],["1998-01-28",9.2471,9.3289,9.1653,9.1653,17200.0],["1998-01-29",9.3289,10.3109,9.3289,10.3109,43500.0],["1998-01-30",10.0654,10.7201,9.9018,10.4746,54400.0],["1998-02-02",10.7201,10.7201,9.6563,9.6563,33600.0],["1998-02-03",9.4926,10.4746,9.4926,10.3928,33600.0],["1998-02-04",10.3928,10.9656,10.3928,10.7201,31500.0],["1998-02-05",10.7201,10.8019,10.4746,10.4746,53000.0],["1998-02-06",10.6382,10.7201,10.3928,10.6382,19400.0],["1998-02-09",10.7201,10.7201,10.3109,10.3109,5500.0],["1998-02-10",10.3109,10.3109,9.9836,10.1473,11900.0],["1998-02-11",10.1473,10.3109,9.5744,9.6563,18400.0],["1998-02-12",9.6563,9.6972,9.3289,9.6972,19000.0],["1998-02-13",9.6153,10.2291,9.5744,10.0654,31200.0],["1998-02-17",10.1473,10.2291,9.8199,10.0654,16400.0],["1998-02-18",10.0654,10.3928,9.8199,10.3928,26500.0],["1998-02-19",10.3927,10.3927,10.1473,10.1473,24300.0],["1998-02-20",10.3109,10.3109,9.8199,10.0654,42700.0],["1998-02-23",10.1473,10.1473,9.5744,9.8199,15800.0],["1998-02-24",9.9836,10.0654,9.9427,9.9836,17900.0],["1998-02-25",9.9836,9.9836,9.1653,9.9836,21700.0],["1998-02-26",9.9836,10.2291,9.9018,10.1473,13600.0],["1998-02-27",10.1473,10.2291,9.8199,10.2291,19700.0],["1998-03-02",10.27,10.3109,10.1473,10.1473,26100.0],["1998-03-03",10.2291,10.2291,9.8199,9.8199,21400.0],["1998-03-04",9.9836,9.9836,9.7381,9.9836,8000.0],["1998-03-05",9.8199,9.9836,9.7381,9.9836,6100.0],["1998-03-06",10.0654,10.0654,9.6563,9.8199,37300.0],["1998-03-09",9.4926,9.7381,9.4926,9.7381,6700.0],["1998-03-10",9.779,9.8199,9.7381,9.779,15200.0],["1998-03-11",9.779,10.2291,9.0016,9.8199,98200.0],["1998-03-12",9.9836,9.9836,9.2471,9.5744,68500.0],["1998-03-13",9.8199,9.8199,9.3289,9.3289,11900.0],["1998-03-16",9.4108,9.4517,8.7152,9.1653,42300.0],["1998-03-17",9.2471,9.2471,9.0834,9.1653,5900.0],["1998-03-18",9.1653,9.4108,8.9198,9.1653,42400.0],["1998-03-19",9.2471,9.2471,9.1243,9.1243,4900.0],["1998-03-20",9.2471,9.3289,9.0834,9.1653,11700.0],["1998-03-23",9.2062,9.3289,9.0834,9.0834,13400.0],["1998-03-24",9.1243,9.1653,8.6743,8.6743,16000.0],["1998-03-25",8.7561,9.0016,8.6333,8.797,18000.0],["1998-03-26",8.7561,9.0016,8.6743,9.0016,13900.0],["1998-03-27",8.8379,9.0834,8.8379,9.0834,15800.0],["1998-03-30",9.0834,9.2062,8.9198,9.1653,12300.0],["1998-03-31",9.0425,9.6563,9.0425,9.4926,32700.0],["1998-04-01",9.5744,9.5744,9.1653,9.4108,13800.0],["1998-04-02",9.3289,9.3289,9.0425,9.0834,11100.0],["1998-04-03",9.0834,9.3289,9.0834,9.2062,5100.0],["1998-04-06",9.1653,9.7381,9.1653,9.7381,20300.0],["1998-04-07",9.6563,9.8199,9.3289,9.4926,16800.0],["1998-04-08",9.4108,9.4926,9.2471,9.2471,9000.0],["1998-04-09",9.3289,9.3289,9.1653,9.1653,22000.0],["1998-04-13",9.1653,9.1653,9.0834,9.1653,7200.0],["1998-04-14",9.0834,9.1653,9.0016,9.1653,26600.0],["1998-04-15",9.3289,9.8199,9.2471,9.6563,43900.0],["1998-04-16",9.6563,9.9427,9.5744,9.9427,9000.0],["1998-04-17",9.8199,10.2291,9.8199,10.2291,35600.0],["1998-04-20",10.1882,10.2291,10.0245,10.0654,13000.0],["1998-04-21",10.0245,10.4746,10.0245,10.3928,27200.0],["1998-04-22",10.4746,11.3747,10.4746,11.0883,79100.0],["1998-04-23",10.8428,10.9656,10.4746,10.7201,29700.0],["1998-04-24",10.7201,10.8019,10.4746,10.5564,15200.0],["1998-04-27",10.4746,10.4746,9.9836,10.0654,16100.0],["1998-04-28",10.3784,10.8726,10.2137,10.8726,36000.0],["1998-04-29",10.955,11.2021,10.7079,10.7079,27100.0],["1998-04-30",10.7079,10.955,10.6255,10.6255,13900.0],["1998-05-01",10.7079,10.8726,10.6255,10.6255,7200.0],["1998-05-04",10.5432,10.7903,10.5432,10.7903,10600.0],["1998-05-05",10.7079,11.0374,10.6255,11.0374,23600.0],["1998-05-06",11.1197,11.3668,11.0374,11.0786,53900.0],["1998-05-07",11.2021,11.2021,10.7903,11.2021,59800.0],["1998-05-08",11.3668,12.3553,11.1197,12.0258,109200.0],["1998-05-11",12.1905,12.6847,12.1905,12.6024,119700.0],["1998-05-12",12.4376,12.52,12.1905,12.4376,32800.0],["1998-05-13",12.4376,12.6024,12.1905,12.1905,47200.0],["1998-05-14",12.0258,12.4376,12.0258,12.3553,16800.0],["1998-05-15",12.4376,12.7671,12.3553,12.3553,62300.0],["1998-05-18",12.4376,12.52,11.8611,12.0258,13300.0],["1998-05-19",11.8611,11.8611,11.6963,11.8611,5600.0],["1998-05-20",11.6963,11.9434,11.3668,11.3668,17100.0],["1998-05-21",11.5316,11.8611,11.2021,11.8611,9300.0],["1998-05-22",11.861,11.861,11.7787,11.7787,12200.0],["1998-05-26",11.6963,11.8199,11.4492,11.4492,7200.0],["1998-05-27",11.2845,11.2845,10.955,11.0374,14800.0],["1998-05-28",11.0374,11.1197,10.7079,10.8726,9100.0],["1998-05-29",10.6255,10.7079,10.2137,10.3784,57000.0],["1998-06-01",10.3784,10.3784,9.5136,9.5136,30400.0],["1998-06-02",9.6371,9.9666,9.6371,9.8842,13000.0],["1998-06-03",9.8842,10.0489,9.8842,10.0078,9200.0],["1998-06-04",10.0901,10.3784,9.9666,10.2137,17200.0],["1998-06-05",10.2137,10.2137,9.8842,9.9666,18700.0],["1998-06-08",9.9666,10.2961,9.9666,10.1313,5000.0],["1998-06-09",10.0489,10.1725,9.9666,10.1725,4300.0],["1998-06-10",10.0489,10.1313,10.0078,10.1313,9000.0],["1998-06-11",10.1313,10.1313,9.7195,9.8018,6900.0],["1998-06-12",9.8842,9.8842,9.8018,9.8018,4200.0],["1998-06-15",9.7195,9.7195,9.1429,9.5547,23400.0],["1998-06-16",9.7195,9.9666,9.5547,9.843,23500.0],["1998-06-17",9.8018,9.8018,9.5547,9.6371,29100.0],["1998-06-18",9.7195,9.9666,9.5547,9.6783,33200.0],["1998-06-19",9.6371,11.4492,9.2253,10.7079,88600.0],["1998-06-22",10.2137,10.6255,9.8842,10.0078,96000.0],["1998-06-23",10.1725,10.3784,9.8018,9.9254,36400.0],["1998-06-24",9.8842,10.3784,9.5547,9.6371,40000.0],["1998-06-25",9.8018,9.8018,8.3192,8.8958,84800.0],["1998-06-26",9.0605,9.0605,8.7311,8.9782,57300.0],["1998-06-29",8.8134,8.8134,8.0721,8.4016,57300.0],["1998-06-30",8.3192,8.731,8.278,8.278,37800.0],["1998-07-01",8.3192,8.3192,7.825,8.0721,189300.0],["1998-07-02",8.0721,8.4016,8.0721,8.3192,17500.0],["1998-07-06",8.4016,8.5663,8.3192,8.4016,16700.0],["1998-07-07",8.2368,8.5663,8.1545,8.4016,13900.0],["1998-07-08",8.4839,8.5251,8.2368,8.2368,13800.0],["1998-07-09",8.3192,8.3192,7.7426,7.9074,251000.0],["1998-07-10",7.8662,7.9074,7.7426,7.8662,41000.0],["1998-07-13",8.0309,8.0309,7.7426,7.7838,8700.0],["1998-07-14",7.7838,7.9074,6.5895,7.9074,127600.0],["1998-07-15",7.9074,7.9897,7.3308,7.5779,48800.0],["1998-07-16",7.4132,7.825,7.2484,7.6603,49500.0],["1998-07-17",7.6603,7.9897,7.6603,7.7838,14500.0],["1998-07-20",7.9074,7.9074,7.6603,7.6603,6800.0],["1998-07-21",7.9074,7.9897,7.7426,7.9074,50300.0],["1998-07-22",7.7838,7.8662,7.7426,7.825,9700.0],["1998-07-23",7.825,7.9074,7.7426,7.825,23500.0],["1998-07-24",7.9074,7.9074,7.4955,7.4955,18300.0],["1998-07-27",7.4955,7.6603,7.2484,7.2484,23200.0],["1998-07-28",7.3308,7.3308,6.8366,7.2484,25400.0],["1998-07-29",7.1249,7.3308,7.0837,7.2484,55200.0],["1998-07-30",7.1249,7.5779,7.0837,7.4132,20400.0],["1998-07-31",7.4543,7.5779,7.1661,7.4132,21600.0],["1998-08-03",7.2484,7.2484,7.0013,7.0837,14200.0],["1998-08-04",7.0837,7.0837,6.8366,6.9189,31300.0],["1998-08-05",7.0013,7.0013,6.26,6.6718,55000.0],["1998-08-06",6.8366,6.9189,6.5071,6.6307,12500.0],["1998-08-07",6.6307,7.0013,6.6307,6.8366,8900.0],["1998-08-10",6.7542,6.8366,6.7542,6.7954,16100.0],["1998-08-11",6.6307,6.6307,6.4247,6.4247,18100.0],["1998-08-12",6.5483,6.5483,6.4247,6.5071,18200.0],["1998-08-13",6.6718,6.6718,6.4247,6.4247,1600.0],["1998-08-14",6.4247,6.4659,6.2394,6.3012,15600.0],["1998-08-17",6.3424,6.3424,6.0129,6.2188,9400.0],["1998-08-18",6.3424,6.5895,6.0541,6.5895,28800.0],["1998-08-19",6.5895,6.6718,6.1776,6.3424,12000.0],["1998-08-20",6.3424,6.3424,6.2188,6.2188,4200.0],["1998-08-21",6.26,6.26,5.9305,6.1776,12000.0],["1998-08-24",6.1364,6.1364,5.8893,5.8893,31800.0],["1998-08-25",5.8482,5.8482,5.3539,5.8482,32500.0],["1998-08-26",5.7658,5.9305,5.5599,5.807,26500.0],["1998-08-27",5.6834,5.7246,5.3128,5.5187,27400.0],["1998-08-28",5.3128,5.4363,4.9421,5.2716,24900.0],["1998-08-31",5.1068,5.1068,4.2832,4.2832,38600.0],["1998-09-01",4.7774,5.0657,4.6538,5.0245,49700.0],["1998-09-02",5.1068,5.4363,5.1068,5.2716,18200.0],["1998-09-03",5.3128,5.3128,4.6126,4.7774,26600.0],["1998-09-04",4.7774,5.1892,4.7774,5.1068,26000.0],["1998-09-08",5.2716,5.2716,4.9421,5.1068,26800.0],["1998-09-09",5.1068,5.1068,4.7774,4.8597,13200.0],["1998-09-10",4.6126,4.695,4.3655,4.6126,39200.0],["1998-09-11",4.695,4.7774,4.5303,4.6538,28700.0],["1998-09-14",4.6538,4.9421,4.6538,4.7774,22600.0],["1998-09-15",4.7774,4.8597,4.6538,4.6538,16000.0],["1998-09-16",4.6538,4.695,4.5714,4.6126,12000.0],["1998-09-17",4.5303,4.6126,4.5303,4.5303,12100.0],["1998-09-18",4.4479,4.695,4.4479,4.5714,28100.0],["1998-09-21",4.4479,4.6126,4.4479,4.5303,3500.0],["1998-09-22",4.6126,4.7774,4.4891,4.7774,11700.0],["1998-09-23",4.7774,5.1068,4.7774,4.9833,19400.0],["1998-09-24",4.9833,4.9833,4.7774,4.8597,14600.0],["1998-09-25",4.8597,5.0245,4.8597,5.0245,19400.0],["1998-09-28",5.0657,5.1068,4.695,4.695,19600.0],["1998-09-29",4.6538,4.6538,4.6126,4.6126,10600.0],["1998-09-30",4.6126,4.6126,4.6126,4.6126,10000.0],["1998-10-01",4.5303,4.5714,4.4891,4.5303,19400.0],["1998-10-02",4.6538,4.695,4.6126,4.6126,8100.0],["1998-10-05",4.6538,4.6538,4.1184,4.4479,33000.0],["1998-10-06",4.4479,4.6126,4.4479,4.5303,21000.0],["1998-10-07",4.2832,4.2832,4.2008,4.2008,3600.0],["1998-10-08",4.1184,4.1184,3.7066,4.1184,30900.0],["1998-10-09",4.0772,4.1184,3.9125,4.1184,9000.0],["1998-10-12",4.1184,4.3655,3.8713,3.9537,24000.0],["1998-10-13",4.0772,4.0772,3.6654,3.9537,28300.0],["1998-10-14",3.9537,3.9537,3.7066,3.9537,33800.0],["1998-10-15",3.9125,4.1184,3.9125,4.1184,10100.0],["1998-10-16",4.2832,4.4479,4.2832,4.4479,11600.0],["1998-10-19",4.4479,4.6126,4.3243,4.4479,24600.0],["1998-10-20",4.4479,4.5303,4.1184,4.2008,34300.0],["1998-10-21",4.3655,4.3655,3.8713,4.2832,26100.0],["1998-10-22",4.1184,4.6126,3.8713,4.4479,44000.0],["1998-10-23",4.6126,5.3539,4.5714,5.1892,73000.0],["1998-10-26",5.2716,5.2716,4.8597,4.9009,18000.0],["1998-10-27",4.9421,4.9421,4.8597,4.9421,30700.0],["1998-10-28",4.7265,4.8094,4.3119,4.5607,78800.0],["1998-10-29",4.4777,4.8094,4.4777,4.8094,15100.0],["1998-10-30",4.7265,4.7265,4.4777,4.5607,13900.0],["1998-11-02",4.685,4.9753,4.5607,4.8094,71900.0],["1998-11-03",5.0582,5.3484,5.0167,5.1411,38900.0],["1998-11-04",5.224,5.4728,5.224,5.307,48200.0],["1998-11-05",5.224,5.307,4.9753,5.224,17100.0],["1998-11-06",5.307,6.2191,5.307,5.9289,63500.0],["1998-11-09",5.763,5.8459,5.7216,5.7216,21900.0],["1998-11-10",5.6801,6.1362,5.6801,6.1362,24500.0],["1998-11-11",6.0532,6.0532,5.7216,5.7216,29000.0],["1998-11-12",5.7216,6.2191,5.6386,6.1362,42500.0],["1998-11-13",6.2191,6.2191,5.9703,6.0533,24400.0],["1998-11-16",6.1362,6.1362,5.9703,5.9703,6200.0],["1998-11-17",6.0532,6.4264,5.9703,6.302,17500.0],["1998-11-18",6.4264,6.9654,6.302,6.7995,61600.0],["1998-11-19",6.7995,7.1312,6.6337,7.0483,29000.0],["1998-11-20",7.1312,7.5873,7.1312,7.5873,46200.0],["1998-11-23",7.6288,7.7946,7.1312,7.2141,48400.0],["1998-11-24",7.2971,7.2971,7.1312,7.1312,30500.0],["1998-11-25",7.1312,7.6288,7.1312,7.5458,36600.0],["1998-11-27",7.7117,7.7117,7.4629,7.7117,3500.0],["1998-11-30",7.6288,7.6288,7.2971,7.3385,16900.0],["1998-12-01",7.38,7.5458,7.1312,7.3385,29300.0],["1998-12-02",7.38,7.38,7.0483,7.1312,22000.0],["1998-12-03",7.1312,7.4629,7.1312,7.1727,41100.0],["1998-12-04",7.1312,7.1312,7.0068,7.0068,8700.0],["1998-12-07",7.1312,7.2971,6.5508,6.6337,11700.0],["1998-12-08",6.5508,6.8825,6.4679,6.5508,26600.0],["1998-12-09",6.7166,6.9654,6.6337,6.9654,35000.0],["1998-12-10",7.2141,7.5458,7.2141,7.4214,48100.0],["1998-12-11",7.5044,7.5044,7.0483,7.1312,8500.0],["1998-12-14",7.0483,7.0483,6.4679,6.6337,11600.0],["1998-12-15",6.5508,6.7995,6.5508,6.7166,25400.0],["1998-12-16",6.4679,6.6337,6.4264,6.6337,25600.0],["1998-12-17",6.5508,6.7166,6.5508,6.6337,29700.0],["1998-12-18",6.6337,6.6337,6.4679,6.6337,14600.0],["1998-12-21",6.5508,6.7166,6.4679,6.5922,11600.0],["1998-12-22",6.5922,6.7581,6.5508,6.5508,19500.0],["1998-12-23",6.5508,6.7166,6.5508,6.5922,6500.0],["1998-12-24",6.6752,6.6752,6.4679,6.5508,25700.0],["1998-12-28",6.4679,6.4679,6.302,6.3849,11100.0],["1998-12-29",6.1362,6.3849,6.1362,6.3435,29900.0],["1998-12-30",6.2606,6.302,5.9703,6.302,48000.0],["1998-12-31",6.2191,6.6337,6.1362,6.6337,20200.0],["1999-01-04",6.7166,6.7995,6.4679,6.6337,15900.0],["1999-01-05",6.6337,6.9654,6.6337,6.9239,21200.0],["1999-01-06",6.9239,6.9239,6.7166,6.7166,2800.0],["1999-01-07",6.6337,6.841,6.6337,6.7166,12100.0],["1999-01-08",6.6752,6.6752,6.6337,6.6337,6100.0],["1999-01-11",6.4679,6.5922,6.3849,6.5508,16200.0],["1999-01-12",6.4679,6.4679,6.2191,6.3849,17500.0],["1999-01-13",6.2191,6.302,6.0532,6.1776,12300.0],["1999-01-14",6.1776,6.2606,5.9703,6.0533,17100.0],["1999-01-15",6.2191,6.302,5.9703,6.0533,22300.0],["1999-01-19",5.9703,6.0532,5.8045,5.9703,11700.0],["1999-01-20",5.8874,5.8874,5.6386,5.6386,13600.0],["1999-01-21",5.6386,5.8045,5.6386,5.6386,12900.0],["1999-01-22",5.6386,5.763,5.6386,5.763,11200.0],["1999-01-25",5.6801,5.8874,5.6386,5.6801,15800.0],["1999-01-26",5.8045,5.8874,5.6801,5.8459,10700.0],["1999-01-27",5.763,6.0118,5.7216,5.9703,36100.0],["1999-01-28",5.8874,5.9703,5.8045,5.8874,4600.0],["1999-01-29",5.9703,6.1776,5.8874,5.9703,8400.0],["1999-02-01",5.8874,5.8874,5.7216,5.8874,45700.0],["1999-02-02",5.8045,5.8045,5.6386,5.6386,15300.0],["1999-02-03",5.7216,5.8045,5.7216,5.7216,3200.0],["1999-02-04",5.7216,5.7216,5.6386,5.7216,4300.0],["1999-02-05",5.7216,5.7216,5.5557,5.5557,10900.0],["1999-02-08",5.5557,5.7216,5.4728,5.6801,12000.0],["1999-02-09",5.7216,5.8045,5.4728,5.7216,26000.0],["1999-02-10",5.763,5.8045,5.6386,5.6386,9200.0],["1999-02-11",5.6386,5.6386,5.6386,5.6386,5000.0],["1999-02-12",5.6386,5.6386,5.5557,5.5557,3200.0],["1999-02-16",5.5972,5.6386,5.5143,5.5143,8800.0],["1999-02-17",5.4728,5.4728,5.307,5.3484,26400.0],["1999-02-18",5.307,5.307,5.307,5.307,2500.0],["1999-02-19",5.307,5.307,5.307,5.307,14600.0],["1999-02-22",5.5557,5.5557,5.1411,5.307,20300.0],["1999-02-23",5.1411,5.307,5.1411,5.2655,6900.0],["1999-02-24",5.1826,5.224,4.6436,5.1411,26700.0],["1999-02-25",5.0582,5.3899,4.9753,5.1411,12000.0],["1999-02-26",5.0167,5.1411,4.8094,4.9753,27500.0],["1999-03-01",4.8509,4.9338,4.8094,4.9338,6300.0],["1999-03-02",4.9338,4.9338,4.7265,4.8094,8900.0],["1999-03-03",4.9753,5.0582,4.5607,4.7265,43300.0],["1999-03-04",4.8094,4.8094,4.5607,4.7265,25200.0],["1999-03-05",4.6436,4.768,4.6021,4.7265,12500.0],["1999-03-08",4.8094,4.8094,4.6436,4.768,5700.0],["1999-03-09",4.6436,4.6436,4.4777,4.6021,22300.0],["1999-03-10",4.6436,4.9753,4.5607,4.8094,28000.0],["1999-03-11",4.8924,4.9338,4.8094,4.9338,7500.0],["1999-03-12",4.8094,4.9338,4.8094,4.9338,3000.0],["1999-03-15",4.8094,4.8094,4.3119,4.4777,55800.0],["1999-03-16",4.3948,4.6436,4.1461,4.4777,136200.0],["1999-03-17",4.6436,4.8094,4.4777,4.5607,28300.0],["1999-03-18",4.6021,4.6021,4.1461,4.2704,10600.0],["1999-03-19",4.4777,4.5192,4.3119,4.3119,25200.0],["1999-03-22",4.3948,4.5607,4.1461,4.3534,22300.0],["1999-03-23",4.4777,4.5192,4.229,4.3119,7900.0],["1999-03-24",4.3119,4.3948,4.1046,4.3119,19100.0],["1999-03-25",4.229,5.224,4.229,5.224,61700.0],["1999-03-26",5.3899,6.1362,5.224,5.8045,141700.0],["1999-03-29",5.8874,6.0532,5.6386,5.7216,22900.0],["1999-03-30",5.4728,5.4728,5.4728,5.4728,900.0],["1999-03-31",5.3899,5.4728,4.9753,4.9753,21900.0],["1999-04-01",4.9753,5.224,4.8924,4.9753,11300.0],["1999-04-05",4.8924,5.0582,4.6436,4.9753,24400.0],["1999-04-06",5.1411,5.8045,4.8924,5.6386,41300.0],["1999-04-07",5.7216,5.9289,5.6386,5.6386,28100.0],["1999-04-08",5.6386,5.8045,5.3899,5.6386,10800.0],["1999-04-09",5.4728,5.5557,5.307,5.5557,12500.0],["1999-04-12",5.4728,5.5557,5.307,5.5557,3700.0],["1999-04-13",5.3899,5.5557,5.224,5.5557,14500.0],["1999-04-14",5.5557,5.6386,5.307,5.4728,35200.0],["1999-04-15",5.3899,5.4728,5.1411,5.307,5700.0],["1999-04-16",5.224,5.307,5.1411,5.307,16200.0],["1999-04-19",5.1411,5.1411,4.8924,5.0997,24100.0],["1999-04-20",4.9753,5.0582,4.7265,5.0582,11200.0],["1999-04-21",5.0582,5.0582,4.6436,4.9753,12000.0],["1999-04-22",5.1411,5.224,5.0167,5.0167,10900.0],["1999-04-23",4.8924,4.8924,4.6436,4.8094,13900.0],["1999-04-26",4.7265,4.7265,4.6436,4.685,13200.0],["1999-04-27",4.6436,4.7265,4.4777,4.6436,21700.0],["1999-04-28",4.677,4.844,4.5935,4.844,26100.0],["1999-04-29",4.9275,6.0133,4.9275,5.4495,97600.0],["1999-04-30",5.5957,5.5957,5.1781,5.1781,28100.0],["1999-05-03",5.0111,5.4287,5.0111,5.4287,11500.0],["1999-05-04",5.5957,5.7627,5.5122,5.5957,30700.0],["1999-05-05",5.7627,5.8462,5.5122,5.6792,12700.0],["1999-05-06",5.6792,5.721,5.5957,5.6792,12100.0],["1999-05-07",5.5957,5.6792,5.5122,5.6792,15800.0],["1999-05-10",5.5957,5.6792,5.5122,5.5122,19300.0],["1999-05-11",5.6792,5.6792,5.4287,5.6792,18700.0],["1999-05-12",5.6792,5.6792,5.4287,5.5957,8400.0],["1999-05-13",5.5122,5.5957,5.5122,5.5122,6000.0],["1999-05-14",5.3869,5.5122,5.3451,5.3869,5900.0],["1999-05-17",5.4704,5.7627,5.4704,5.6792,18500.0],["1999-05-18",5.6792,6.5144,5.5957,6.5144,34900.0],["1999-05-19",6.2638,6.5144,6.0133,6.2638,39100.0],["1999-05-20",6.1803,6.1803,5.9298,5.9298,31000.0],["1999-05-21",5.8462,6.0133,5.6792,6.0133,22100.0],["1999-05-24",6.0133,6.1803,6.0133,6.1803,16000.0],["1999-05-25",6.0133,6.0968,5.9298,6.0133,25800.0],["1999-05-26",6.1803,6.1803,5.8045,6.0133,8500.0],["1999-05-27",5.9298,5.9298,5.8462,5.8462,3500.0],["1999-05-28",5.9715,5.9715,5.8045,5.8045,2300.0],["1999-06-01",5.7627,5.8462,5.721,5.721,2000.0],["1999-06-02",5.8462,5.8462,5.5957,5.6792,5000.0],["1999-06-03",5.5957,5.6792,5.1781,5.5122,160400.0],["1999-06-04",5.4287,5.5539,5.3869,5.4287,5900.0],["1999-06-07",5.3869,5.5122,5.3869,5.4704,4800.0],["1999-06-08",5.5957,5.9298,5.5957,5.8045,14800.0],["1999-06-09",5.8462,5.9298,5.6792,5.6792,9400.0],["1999-06-10",5.5957,5.9298,5.5957,5.8045,13700.0],["1999-06-11",5.721,5.721,5.5957,5.6792,3100.0],["1999-06-14",5.5122,5.5539,5.5122,5.5122,4200.0],["1999-06-15",5.5122,5.5122,5.4287,5.4704,9600.0],["1999-06-16",5.4704,5.5122,5.4704,5.5122,3100.0],["1999-06-17",5.5122,5.5957,5.5122,5.5539,2500.0],["1999-06-18",5.5122,5.6792,5.3869,5.4704,40700.0],["1999-06-21",5.4287,5.5957,5.4287,5.4287,11900.0],["1999-06-22",5.5122,5.5122,5.4287,5.4287,3300.0],["1999-06-23",5.4704,5.4704,5.3451,5.4287,7900.0],["1999-06-24",5.5122,5.5122,5.4287,5.4287,13600.0],["1999-06-25",5.4287,5.4287,5.4287,5.4287,0.0],["1999-06-28",5.4287,5.5957,5.4287,5.4287,3500.0],["1999-06-29",5.4287,5.5122,5.4287,5.4704,5100.0],["1999-06-30",5.4287,5.5957,5.3869,5.5957,15700.0],["1999-07-01",5.3869,5.5122,5.3869,5.3869,12900.0],["1999-07-02",5.3869,5.4704,5.3869,5.4704,11000.0],["1999-07-06",5.5122,5.5122,5.3451,5.3451,16600.0],["1999-07-07",5.3451,5.3451,5.0528,5.2616,17300.0],["1999-07-08",5.1781,5.1781,5.0111,5.0111,7900.0],["1999-07-09",5.0111,5.3451,5.0111,5.3451,7000.0],["1999-07-12",5.4287,5.6792,5.4287,5.6374,45400.0],["1999-07-13",5.6792,5.8462,5.6792,5.721,7300.0],["1999-07-14",5.4704,6.1386,5.0111,6.1386,105400.0],["1999-07-15",6.0968,6.5979,6.0133,6.3474,102900.0],["1999-07-16",6.5979,6.6397,6.1803,6.3474,41100.0],["1999-07-19",6.2638,6.4309,6.055,6.2638,16700.0],["1999-07-20",6.2638,6.3474,5.8462,6.0133,17400.0],["1999-07-21",6.0133,6.1386,5.9298,6.0133,9300.0],["1999-07-22",5.8462,6.0968,5.8462,6.055,9000.0],["1999-07-23",6.1803,6.1803,5.9298,6.0968,7700.0],["1999-07-26",5.8462,6.0968,5.8462,6.0968,15600.0],["1999-07-27",6.0968,6.2638,6.0968,6.0968,16400.0],["1999-07-28",6.0133,6.0133,6.0133,6.0133,6600.0],["1999-07-29",6.0133,6.5979,5.9298,6.3891,27500.0],["1999-07-30",6.5144,7.266,6.4309,6.932,51800.0],["1999-08-02",7.099,7.1825,6.7649,6.7649,32100.0],["1999-08-03",6.6814,6.7649,6.4726,6.4726,28300.0],["1999-08-04",6.4309,6.4309,5.9298,6.1803,20300.0],["1999-08-05",5.8462,6.055,5.8462,6.0133,6000.0],["1999-08-06",6.0133,6.2638,6.0133,6.2638,7100.0],["1999-08-09",6.3474,6.5979,6.2638,6.5979,12200.0],["1999-08-10",6.5979,6.6397,6.2638,6.6397,20400.0],["1999-08-11",6.6814,6.6814,6.3474,6.5979,31400.0],["1999-08-12",6.5144,6.5144,6.3474,6.3474,8100.0],["1999-08-13",6.3474,6.4309,6.3474,6.4309,4400.0],["1999-08-16",6.2638,6.2638,6.1803,6.1803,13000.0],["1999-08-17",6.0968,6.0968,5.8462,6.0133,7400.0],["1999-08-18",6.0133,6.0133,5.9298,5.9298,2900.0],["1999-08-19",5.9298,5.9298,5.9298,5.9298,1700.0],["1999-08-20",6.0133,6.0968,5.9298,6.0968,24800.0],["1999-08-23",6.2638,6.2638,6.2638,6.2638,1500.0],["1999-08-24",6.2638,6.2638,5.9715,5.9715,16400.0],["1999-08-25",6.0133,6.4726,6.0133,6.3891,47700.0],["1999-08-26",6.3891,6.4726,6.3474,6.4726,30600.0],["1999-08-27",6.5144,6.5144,6.3474,6.5144,16200.0],["1999-08-30",6.4309,7.0155,6.4309,6.8485,40400.0],["1999-08-31",6.932,6.932,6.5144,6.6814,48900.0],["1999-09-01",6.6814,6.8485,6.6814,6.8067,30100.0],["1999-09-02",6.8485,7.0155,6.7232,7.0155,16800.0],["1999-09-03",6.932,7.266,6.8485,7.266,58800.0],["1999-09-07",7.4331,8.6858,7.2243,7.9342,109600.0],["1999-09-08",8.1012,8.5188,7.6836,7.8507,77500.0],["1999-09-09",7.8507,8.0177,7.6836,7.9342,25400.0],["1999-09-10",7.7672,7.7672,7.6001,7.6419,7600.0],["1999-09-13",7.6836,7.8507,7.6001,7.6836,13200.0],["1999-09-14",7.6836,7.6836,7.099,7.4331,19800.0],["1999-09-15",7.6836,7.7672,7.0155,7.3078,50800.0],["1999-09-16",7.1825,7.3496,7.0155,7.3496,29900.0],["1999-09-17",7.3496,7.3496,7.0155,7.099,29700.0],["1999-09-20",7.1825,7.3496,6.8485,6.932,14900.0],["1999-09-21",6.932,6.932,6.6814,6.932,6600.0],["1999-09-22",7.0155,7.0155,6.6814,6.8067,6800.0],["1999-09-23",6.6814,6.7649,6.5979,6.6814,12200.0],["1999-09-24",6.5144,6.5144,6.1803,6.3474,37300.0],["1999-09-27",6.2638,6.3474,6.1386,6.1803,64300.0],["1999-09-28",6.1803,6.1803,6.0133,6.1386,15400.0],["1999-09-29",6.2638,6.3473,6.0133,6.1386,18100.0],["1999-09-30",6.0968,6.1803,6.0133,6.1803,3400.0],["1999-10-01",6.0133,6.1803,6.0133,6.1803,5300.0],["1999-10-04",6.1803,6.7649,6.1803,6.5144,83800.0],["1999-10-05",6.6814,7.099,6.6814,7.0155,29300.0],["1999-10-06",7.0155,7.5166,7.0155,7.3496,32900.0],["1999-10-07",7.4331,7.4331,7.1825,7.1825,11600.0],["1999-10-08",7.099,7.099,6.8485,7.099,9300.0],["1999-10-11",6.8485,6.9737,6.8067,6.9737,3200.0],["1999-10-12",6.9737,6.9737,6.7649,6.8485,17400.0],["1999-10-13",6.9737,6.9737,6.5979,6.6397,13100.0],["1999-10-14",6.7649,6.7649,6.5144,6.5979,4800.0],["1999-10-15",6.5144,6.5144,6.1803,6.4309,9600.0],["1999-10-18",6.3474,6.4309,6.2638,6.3891,15100.0],["1999-10-19",6.3474,6.5979,6.3474,6.5144,7100.0],["1999-10-20",6.6814,6.8485,6.4309,6.4726,5800.0],["1999-10-21",6.4726,6.5979,6.4309,6.5561,7800.0],["1999-10-22",6.4726,6.5144,6.0133,6.2638,30600.0],["1999-10-25",6.3056,6.4726,6.3056,6.3474,6900.0],["1999-10-26",6.3474,6.5144,6.1386,6.3474,14400.0],["1999-10-27",6.4149,6.4149,5.9084,6.1617,20900.0],["1999-10-28",6.1195,6.1195,5.9084,5.9084,9900.0],["1999-10-29",5.9084,6.1617,5.824,5.9928,18300.0],["1999-11-01",5.824,5.824,5.4864,5.7396,26500.0],["1999-11-02",5.6552,5.9084,5.5708,5.7396,34700.0],["1999-11-03",5.7396,6.0773,5.6974,6.0773,19100.0],["1999-11-04",6.2461,6.4993,6.0773,6.3305,31600.0],["1999-11-05",6.4993,6.4993,6.2461,6.4149,16800.0],["1999-11-08",6.5837,6.5837,6.2461,6.3727,9400.0],["1999-11-09",6.4149,6.5837,6.4149,6.5837,9600.0],["1999-11-10",6.4149,6.4149,5.9084,6.2039,26900.0],["1999-11-11",6.0773,6.1617,5.9506,6.1617,27600.0],["1999-11-12",6.0773,6.1195,6.035,6.0773,16700.0],["1999-11-15",6.0773,6.3305,5.9928,6.2461,14700.0],["1999-11-16",6.2461,6.3727,5.9928,6.0773,4600.0],["1999-11-17",5.9084,6.0773,5.824,5.824,19000.0],["1999-11-18",5.7818,5.824,5.6552,5.6552,85700.0],["1999-11-19",5.6552,6.0773,5.4864,5.9928,20500.0],["1999-11-22",5.9084,5.9084,5.6552,5.6552,6600.0],["1999-11-23",5.6974,5.824,5.5708,5.5708,12000.0],["1999-11-24",5.7396,5.824,5.6552,5.824,7400.0],["1999-11-26",5.824,5.824,5.4864,5.7818,12100.0],["1999-11-29",5.824,5.824,5.7396,5.824,7300.0],["1999-11-30",5.9928,5.9928,5.6552,5.6974,50700.0],["1999-12-01",5.6552,5.9928,5.6552,5.9928,10000.0],["1999-12-02",6.035,6.0773,5.6974,5.9506,19800.0],["1999-12-03",5.8662,6.2461,5.824,5.824,17400.0],["1999-12-06",5.7818,5.7818,5.7396,5.7396,3800.0],["1999-12-07",5.6974,5.9928,5.6974,5.9084,24300.0],["1999-12-08",5.7396,5.824,5.6974,5.824,5200.0],["1999-12-09",5.7396,5.7396,5.5708,5.613,11800.0],["1999-12-10",5.7396,5.7396,5.4864,5.613,10600.0],["1999-12-13",5.7396,5.7396,5.5708,5.7396,7300.0],["1999-12-14",5.6552,5.9084,5.5708,5.824,22200.0],["1999-12-15",5.824,6.4149,5.824,6.3305,30800.0],["1999-12-16",6.3727,6.3727,5.9928,6.035,22900.0],["1999-12-17",5.9928,6.1617,5.7396,5.9084,69900.0],["1999-12-20",6.0773,6.2883,5.824,6.1617,56500.0],["1999-12-21",6.1617,6.4149,6.1617,6.2883,26400.0],["1999-12-22",6.2461,6.4149,6.1195,6.3305,22600.0],["1999-12-23",6.3305,6.4149,6.2461,6.4149,15100.0],["1999-12-27",6.1617,6.2461,5.7396,6.1617,48800.0],["1999-12-28",6.0773,6.4149,6.0773,6.4149,21600.0],["1999-12-29",6.2461,6.5837,6.2461,6.4571,22500.0],["1999-12-30",6.4571,6.6681,6.2461,6.4993,21300.0],["1999-12-31",6.4993,7.0057,6.4149,7.0057,36100.0],["2000-01-03",7.0901,7.0901,6.6681,6.9213,47500.0],["2000-01-04",6.7947,6.7947,6.4993,6.4993,28800.0],["2000-01-05",6.4571,7.4278,6.4149,7.0057,71000.0],["2000-01-06",6.8369,7.2589,6.7525,7.2589,42600.0],["2000-01-07",7.3433,7.3433,6.8369,7.0057,22800.0],["2000-01-10",7.0057,7.0057,6.9213,6.9213,8600.0],["2000-01-11",6.9213,7.0057,6.8369,6.8369,6200.0],["2000-01-12",6.8369,7.0901,6.7525,6.7525,38000.0],["2000-01-13",6.6681,7.0057,6.6259,6.9213,23600.0],["2000-01-14",6.8369,7.2589,6.8369,7.0057,28300.0],["2000-01-18",7.0901,7.0901,6.8369,6.8369,8700.0],["2000-01-19",6.8369,6.8369,6.6681,6.6681,6500.0],["2000-01-20",6.6681,7.0057,6.6681,6.9213,12600.0],["2000-01-21",6.9635,7.4278,6.9213,7.3433,32900.0],["2000-01-24",7.3433,8.103,7.3433,8.0186,58600.0],["2000-01-25",7.7654,8.0186,7.681,7.8076,17200.0],["2000-01-26",7.8076,8.0186,7.681,8.0186,8600.0],["2000-01-27",7.8498,8.0186,7.5966,7.5966,9900.0],["2000-01-28",7.4278,7.5966,7.2589,7.4278,19800.0],["2000-01-31",7.3433,7.3433,7.2589,7.2589,3300.0],["2000-02-01",7.2589,7.4278,7.2589,7.3433,11500.0],["2000-02-02",7.1745,7.5966,7.1745,7.5966,20200.0],["2000-02-03",7.681,7.681,7.2589,7.2589,9800.0],["2000-02-04",7.2589,7.681,7.2589,7.6388,12800.0],["2000-02-07",7.7654,9.2003,7.7654,8.9471,78700.0],["2000-02-08",9.1159,10.1288,8.9471,9.9599,124600.0],["2000-02-09",10.1288,10.6352,9.7911,9.9599,128700.0],["2000-02-10",9.9177,10.1288,9.3269,9.6223,41100.0],["2000-02-11",9.7067,9.7067,8.6938,8.8627,59300.0],["2000-02-14",8.9471,9.2847,8.6094,8.8205,47300.0],["2000-02-15",8.8627,9.4957,8.6938,9.3691,24400.0],["2000-02-16",9.4535,9.5379,9.0315,9.2847,25100.0],["2000-02-17",9.2847,9.4535,9.1159,9.1159,8800.0],["2000-02-18",9.2847,9.7067,9.1159,9.7067,12300.0],["2000-02-22",9.7911,10.9728,9.7067,10.9728,153600.0],["2000-02-23",11.226,11.226,10.5086,10.804,53200.0],["2000-02-24",10.804,12.3233,10.804,12.3233,91100.0],["2000-02-25",12.4077,12.4921,11.3104,11.6481,142100.0],["2000-02-28",11.4793,12.4921,11.4793,12.2389,112600.0],["2000-02-29",13.505,15.6996,13.3362,15.5308,349700.0],["2000-03-01",15.6152,16.7968,15.1931,16.206,307700.0],["2000-03-02",17.0501,19.9199,16.9657,19.8355,404200.0],["2000-03-03",20.2575,20.4263,17.8941,18.2318,246100.0],["2000-03-06",18.0629,18.6538,17.8941,18.6538,101600.0],["2000-03-07",18.7382,18.8226,17.3877,17.6409,128300.0],["2000-03-08",17.3877,17.5565,14.3491,16.206,150300.0],["2000-03-09",15.9106,16.206,15.2775,16.206,116200.0],["2000-03-10",16.206,18.1473,16.1216,18.1473,96800.0],["2000-03-13",17.9785,18.1473,17.3033,17.5565,52700.0],["2000-03-14",17.4721,17.4721,16.2904,16.7124,32600.0],["2000-03-15",16.2904,16.2904,14.5179,15.1931,66800.0],["2000-03-16",15.0243,15.1087,13.1674,14.0958,97300.0],["2000-03-17",13.927,13.927,13.083,13.6738,34600.0],["2000-03-20",13.4206,13.6738,12.7453,13.083,35200.0],["2000-03-21",12.7453,13.4206,12.3233,12.9986,33300.0],["2000-03-22",12.9564,12.9986,12.6609,12.872,65800.0],["2000-03-23",13.1674,13.2518,12.3233,12.5765,35300.0],["2000-03-24",12.6609,13.505,12.1967,12.9142,81900.0],["2000-03-27",12.9986,13.083,12.8298,12.8298,5400.0],["2000-03-28",12.6609,12.8298,12.1545,12.5765,18700.0],["2000-03-29",12.3233,12.4077,11.9857,12.2389,25300.0],["2000-03-30",11.9857,12.2389,11.4792,11.9435,76600.0],["2000-03-31",11.7747,12.6609,10.804,12.3233,87800.0],["2000-04-03",12.4921,12.4921,11.7747,12.0701,29900.0],["2000-04-04",12.0701,12.0701,9.6223,11.0572,81800.0],["2000-04-05",11.226,11.3526,10.7196,11.2682,29600.0],["2000-04-06",11.1416,13.505,11.1416,13.1674,61800.0],["2000-04-07",13.4206,13.505,12.8298,12.9986,15200.0],["2000-04-10",13.0408,13.0408,12.3233,12.3655,18800.0],["2000-04-11",12.2389,12.2389,11.9857,12.0701,4300.0],["2000-04-12",12.1123,12.1123,10.8884,10.8884,42000.0],["2000-04-13",11.0572,11.0572,10.2132,10.4664,59000.0],["2000-04-14",10.2976,10.2976,9.6223,9.7911,23800.0],["2000-04-17",9.9599,10.0443,8.9471,9.3691,61800.0],["2000-04-18",9.2847,10.382,9.2003,10.382,57300.0],["2000-04-19",10.5508,10.5508,9.7911,10.1288,32500.0],["2000-04-20",10.1288,10.382,9.7067,9.9599,19600.0],["2000-04-24",10.0443,10.0443,9.1159,9.3691,70600.0],["2000-04-25",9.5379,9.7911,9.4535,9.7911,74000.0],["2000-04-26",9.9441,10.709,9.7741,10.709,36000.0],["2000-04-27",10.5391,11.559,10.5391,11.474,127900.0],["2000-04-28",11.559,11.8989,10.879,11.389,81100.0],["2000-05-01",11.389,11.389,10.964,11.134,19400.0],["2000-05-02",11.049,11.049,10.879,10.879,2000.0],["2000-05-03",10.709,10.879,10.3691,10.879,41700.0],["2000-05-04",10.964,11.5165,10.794,11.5165,16700.0],["2000-05-05",11.389,13.5988,11.389,13.0463,143600.0],["2000-05-08",13.0463,13.1738,12.7489,12.7914,12300.0],["2000-05-09",12.7914,12.7914,12.2389,12.2389,8300.0],["2000-05-10",12.1539,12.1539,11.5165,11.729,30200.0],["2000-05-11",11.8989,12.0689,11.8139,11.9839,4400.0],["2000-05-12",12.0689,12.5789,12.0689,12.5789,8000.0],["2000-05-15",12.4089,12.4089,12.0689,12.1114,5200.0],["2000-05-16",12.2389,12.5789,11.9839,12.0689,108500.0],["2000-05-17",11.8989,13.0888,11.729,12.3239,96400.0],["2000-05-18",13.1738,13.1738,12.5789,12.7064,16400.0],["2000-05-19",12.5789,12.5789,11.8989,12.4939,24300.0],["2000-05-22",12.6639,12.6639,11.8989,12.4089,21300.0],["2000-05-23",12.4939,12.4939,11.8989,11.9839,7500.0],["2000-05-24",11.8139,11.8139,10.5391,10.709,133600.0],["2000-05-25",10.709,11.389,10.1991,10.4541,81500.0],["2000-05-26",10.4541,10.879,10.4541,10.794,24500.0],["2000-05-30",10.709,11.8989,10.709,11.729,20300.0],["2000-05-31",11.8989,11.9839,11.559,11.559,10600.0],["2000-06-01",11.644,12.5789,11.644,12.5789,28000.0],["2000-06-02",12.7489,14.2787,12.6639,13.5988,60200.0],["2000-06-05",13.5138,13.5988,12.9188,13.1738,12000.0],["2000-06-06",13.0038,13.0038,12.7489,12.7489,8800.0],["2000-06-07",12.7489,13.0888,12.7489,13.0038,8300.0],["2000-06-08",12.9188,12.9188,12.4939,12.5789,5600.0],["2000-06-09",12.4089,14.1937,12.4089,14.1087,39600.0],["2000-06-12",14.2787,14.4062,13.6838,13.7688,32000.0],["2000-06-13",13.7688,15.5961,13.5988,15.5961,181400.0],["2000-06-14",15.2561,16.6585,15.2561,16.4885,57600.0],["2000-06-15",16.3185,16.3185,15.1711,15.8936,47800.0],["2000-06-16",15.5536,15.5961,15.0437,15.5961,15700.0],["2000-06-19",15.6386,16.2761,15.1287,16.2761,55100.0],["2000-06-20",16.2336,16.4885,13.2588,16.2336,220900.0],["2000-06-21",16.1486,17.9759,15.9786,17.6784,240100.0],["2000-06-22",17.4234,18.6558,17.0835,18.3159,101600.0],["2000-06-23",18.4859,18.9533,18.0184,18.6983,42500.0],["2000-06-26",18.7408,18.7833,18.1884,18.4434,35700.0],["2000-06-27",18.5283,18.5283,17.3385,17.6784,33300.0],["2000-06-28",17.8484,17.8484,17.3385,17.5934,15500.0],["2000-06-29",17.4234,18.4434,17.0835,18.4434,44400.0],["2000-06-30",18.4434,19.8882,18.3584,19.4633,118000.0],["2000-07-03",19.4633,20.0582,19.2933,19.8882,21300.0],["2000-07-05",19.9732,19.9732,19.4633,19.8032,36300.0],["2000-07-06",19.6332,19.6332,18.5283,19.1233,73100.0],["2000-07-07",18.8683,19.2083,17.7634,18.3584,57000.0],["2000-07-10",18.2734,18.3584,17.5934,17.7634,9000.0],["2000-07-11",17.7634,17.8484,16.9985,17.126,44300.0],["2000-07-12",16.9985,18.0184,16.3185,18.0184,49700.0],["2000-07-13",18.1884,18.3584,17.5084,17.9334,34600.0],["2000-07-14",17.8484,17.9334,17.5934,17.7209,9400.0],["2000-07-17",17.6784,18.4859,17.5084,18.3159,28000.0],["2000-07-18",18.2734,18.8683,18.1884,18.6983,20300.0],["2000-07-19",18.8683,19.3783,18.6983,19.2933,43800.0],["2000-07-20",19.1233,19.4633,18.7833,19.4633,32900.0],["2000-07-21",19.2933,19.3783,18.8683,19.2508,18600.0],["2000-07-24",19.2933,19.4633,18.7833,18.8683,18000.0],["2000-07-25",18.8683,18.8683,16.1061,16.8285,91800.0],["2000-07-26",17.0835,19.2083,16.9985,19.0383,132900.0],["2000-07-27",19.2083,19.6757,17.1685,17.5934,78300.0],["2000-07-28",17.6784,17.7634,16.9985,17.041,25700.0],["2000-07-31",16.9135,17.8484,16.7435,17.8484,25300.0],["2000-08-01",17.6784,17.7634,17.3385,17.5084,27600.0],["2000-08-02",17.2535,17.5934,17.0835,17.5934,10200.0],["2000-08-03",17.4234,17.4234,16.8285,16.956,11900.0],["2000-08-04",16.8285,16.9985,16.2336,16.9985,37300.0],["2000-08-07",16.9985,16.9985,16.1486,16.3185,16100.0],["2000-08-08",16.3185,16.6585,15.8936,16.4885,29400.0],["2000-08-09",16.3185,16.446,16.2336,16.446,9800.0],["2000-08-10",16.3185,16.9135,16.3185,16.9135,13400.0],["2000-08-11",16.7435,17.1685,16.7435,16.871,14400.0],["2000-08-14",16.9985,17.3385,16.9985,17.3385,6300.0],["2000-08-15",17.2535,17.296,16.9985,17.296,9700.0],["2000-08-16",17.296,17.5509,17.211,17.2535,17000.0],["2000-08-17",17.3385,17.4234,17.041,17.2535,9600.0],["2000-08-18",17.0835,17.5934,16.9985,17.5934,9700.0],["2000-08-21",17.5934,18.5283,17.4234,18.5283,46300.0],["2000-08-22",18.7833,21.8431,18.7833,21.6731,216500.0],["2000-08-23",21.8855,22.183,21.0781,22.098,75600.0],["2000-08-24",22.013,24.5628,21.928,23.9679,152500.0],["2000-08-25",24.0529,24.3928,22.693,23.9679,67000.0],["2000-08-28",23.7129,23.7129,21.0781,22.1405,57200.0],["2000-08-29",22.013,23.1179,21.1631,23.1179,55100.0],["2000-08-30",22.948,23.0329,21.843,22.438,21900.0],["2000-08-31",22.438,24.4778,22.098,23.8829,66900.0],["2000-09-01",24.4778,26.0077,24.4778,25.8377,144200.0],["2000-09-05",26.0077,26.0077,24.9878,25.0303,38400.0],["2000-09-06",24.8603,24.8603,22.438,22.863,63200.0],["2000-09-07",22.863,23.9679,22.863,23.4154,57800.0],["2000-09-08",23.4154,23.7979,23.0329,23.7979,29500.0],["2000-09-11",24.1378,24.6478,23.2879,23.5004,58800.0],["2000-09-12",23.0329,23.0329,19.2083,19.7182,318000.0],["2000-09-13",19.4633,19.6332,18.0184,18.3584,182900.0],["2000-09-14",18.4434,19.3358,17.8909,18.0609,209200.0],["2000-09-15",17.8909,17.9334,16.8285,16.9985,57800.0],["2000-09-18",16.9985,16.9985,15.8086,15.9786,84500.0],["2000-09-19",15.9786,16.0211,14.6187,15.0862,107800.0],["2000-09-20",14.7887,15.2136,14.4487,15.0862,102600.0],["2000-09-21",14.9587,16.4885,14.9587,16.3185,60200.0],["2000-09-22",15.8086,15.8086,14.9587,15.1286,60100.0],["2000-09-25",15.1966,15.1966,14.2787,14.3739,51800.0],["2000-09-26",14.4147,14.6799,13.9388,14.6799,29300.0],["2000-09-27",14.8227,15.2102,14.4827,14.7751,40200.0],["2000-09-28",14.7887,15.2986,14.7887,15.1966,9100.0],["2000-09-29",15.2986,16.0466,15.2986,15.5978,31500.0],["2000-10-02",15.7406,15.7406,14.4827,14.6187,26700.0],["2000-10-03",14.6187,14.6187,14.2787,14.4487,27300.0],["2000-10-04",14.3127,14.3127,12.9188,13.5648,81700.0],["2000-10-05",13.7688,13.9388,13.5988,13.6804,20500.0],["2000-10-06",13.8028,14.4487,13.4968,14.4487,59100.0],["2000-10-09",14.4487,14.5167,13.9388,14.1019,7800.0],["2000-10-10",13.9456,13.9456,13.1228,13.3268,20200.0],["2000-10-11",13.0888,13.0888,11.2122,11.559,109000.0],["2000-10-12",11.559,11.559,10.7294,11.0694,39100.0],["2000-10-13",10.879,11.049,10.6071,11.015,91800.0],["2000-10-16",11.287,11.8309,11.287,11.729,42000.0],["2000-10-17",11.8989,12.5789,11.8989,12.5789,39900.0],["2000-10-18",12.3409,12.4293,11.9669,12.1709,16900.0],["2000-10-19",12.4429,13.3336,12.4429,13.32,32500.0],["2000-10-20",13.2588,14.0747,13.2588,13.8028,24000.0],["2000-10-23",13.9048,14.4147,13.0548,13.3608,34900.0],["2000-10-24",13.9388,15.4686,13.9388,15.4686,117600.0],["2000-10-25",15.3666,15.4686,14.0747,14.2039,37000.0],["2000-10-26",14.0407,14.2107,13.4424,14.0407,38300.0],["2000-10-27",14.2457,15.7147,14.2457,15.7147,43600.0],["2000-10-30",15.8855,15.8855,14.5532,15.1544,42000.0],["2000-10-31",15.2706,15.5097,15.1339,15.3048,42200.0],["2000-11-01",15.2364,15.2706,14.3482,14.3482,7500.0],["2000-11-02",14.3482,14.519,14.1432,14.355,81900.0],["2000-11-03",14.3482,14.3482,14.0066,14.1774,32400.0],["2000-11-06",14.0066,14.1774,14.0066,14.0749,30600.0],["2000-11-07",13.9519,14.0066,13.8699,13.8699,10400.0],["2000-11-08",14.0749,14.0749,13.665,13.7333,11600.0],["2000-11-09",13.6991,13.7333,12.9817,13.1867,34100.0],["2000-11-10",13.1184,13.1184,12.4009,12.9749,25700.0],["2000-11-13",12.8109,12.8109,11.014,11.6152,64400.0],["2000-11-14",11.6152,12.1277,11.4512,11.9568,20900.0],["2000-11-15",11.786,11.9568,11.5469,11.5469,6200.0],["2000-11-16",11.3419,11.3419,10.6928,10.8636,17000.0],["2000-11-17",10.932,11.3761,10.932,11.3419,13200.0],["2000-11-20",11.4444,11.4444,11.2736,11.4102,6300.0],["2000-11-21",11.3761,11.3761,9.5655,11.2053,79900.0],["2000-11-22",11.1369,11.1369,10.5903,10.5972,16400.0],["2000-11-24",10.727,10.727,10.727,10.727,20700.0],["2000-11-27",10.7202,10.7202,9.9754,10.2487,71900.0],["2000-11-28",10.0779,10.0779,9.5655,9.7363,46000.0],["2000-11-29",9.6475,9.9071,7.8642,9.6953,76800.0],["2000-11-30",9.4288,9.5313,8.8822,8.8822,24800.0],["2000-12-01",9.053,10.4195,8.8822,10.0779,50600.0],["2000-12-04",10.2487,10.5903,9.8388,10.0437,9900.0],["2000-12-05",9.9754,11.1028,9.9754,10.6587,29300.0],["2000-12-06",10.5903,10.7612,10.2487,10.3854,6600.0],["2000-12-07",10.2487,10.2487,10.0779,10.1804,2800.0],["2000-12-08",10.3512,11.4102,10.1804,11.4102,20000.0],["2000-12-11",11.4102,13.4873,11.2736,12.2985,238500.0],["2000-12-12",12.6401,14.3482,12.6401,13.5898,127400.0],["2000-12-13",13.5761,13.5761,13.0842,13.3302,33100.0],["2000-12-14",13.4258,13.4258,12.3736,12.4146,31700.0],["2000-12-15",12.4351,12.8109,12.4078,12.7767,29200.0],["2000-12-18",12.6743,13.4941,12.6743,12.9885,27600.0],["2000-12-19",13.0705,13.1457,12.5034,12.5376,15400.0],["2000-12-20",12.3668,12.3668,10.932,11.1028,11600.0],["2000-12-21",10.7612,10.932,10.2829,10.9183,21800.0],["2000-12-22",10.5903,12.1277,10.4537,12.1277,21800.0],["2000-12-26",12.1618,12.2985,11.786,11.9568,11200.0],["2000-12-27",11.8202,13.4873,11.8202,12.6401,24300.0],["2000-12-28",12.4693,12.6401,11.868,11.8885,30800.0],["2000-12-29",12.1277,12.6401,11.4444,11.622,27300.0],["2001-01-02",11.786,11.7929,11.3419,11.5469,5100.0],["2001-01-03",11.6835,12.2916,11.6152,12.2916,11300.0],["2001-01-04",12.2916,12.9476,12.1277,12.9476,10000.0],["2001-01-05",12.8451,12.9817,11.786,11.9568,18800.0],["2001-01-08",11.9568,12.0798,11.0071,11.9568,21900.0],["2001-01-09",11.6152,11.9568,11.4376,11.7177,11700.0],["2001-01-10",11.8885,12.3668,11.8202,12.2848,16900.0],["2001-01-11",12.4693,12.4693,12.1686,12.401,5600.0],["2001-01-12",12.8109,12.8109,12.4966,12.7426,12900.0],["2001-01-16",13.0842,13.3165,13.05,13.3165,9500.0],["2001-01-17",13.4258,14.3482,13.4258,13.8358,102600.0],["2001-01-18",13.9656,13.9656,13.501,13.665,30800.0],["2001-01-19",13.8699,13.8699,13.4941,13.665,55900.0],["2001-01-22",13.3917,13.665,13.3917,13.5761,3500.0],["2001-01-23",13.4258,13.7333,13.4258,13.665,23300.0],["2001-01-24",13.7333,13.7811,13.4941,13.665,27200.0],["2001-01-25",13.665,13.665,13.1184,13.5966,19400.0],["2001-01-26",13.5283,13.6581,13.4941,13.4941,7100.0],["2001-01-29",13.4941,13.5966,13.1867,13.5966,38700.0],["2001-01-30",13.665,15.3731,13.665,15.2706,83700.0],["2001-01-31",15.1134,15.3048,14.3482,14.8606,41300.0],["2001-02-01",14.8265,15.0315,14.765,15.0315,30900.0],["2001-02-02",14.8606,14.929,14.5805,14.6215,11500.0],["2001-02-05",14.6215,14.6215,13.3302,13.6513,23600.0],["2001-02-06",13.4941,14.0066,13.4941,13.7401,18100.0],["2001-02-07",13.7674,14.5463,11.9568,12.7084,144700.0],["2001-02-08",12.5718,12.7426,12.2985,12.7426,40200.0],["2001-02-09",12.6401,13.1525,12.4351,13.0842,17200.0],["2001-02-12",13.2208,13.3917,12.7084,13.0842,17300.0],["2001-02-13",13.255,13.255,12.4693,12.6059,10200.0],["2001-02-14",12.6401,12.6401,12.0183,12.4693,10300.0],["2001-02-15",12.3668,12.5718,12.3668,12.4351,3400.0],["2001-02-16",11.9568,11.9568,11.2736,11.4786,33800.0],["2001-02-20",11.4444,11.4444,10.8636,11.0481,10100.0],["2001-02-21",10.932,11.0208,10.5903,10.5903,24500.0],["2001-02-22",10.5903,10.727,10.5903,10.5903,6900.0],["2001-02-23",10.4195,10.4537,9.4288,9.627,32300.0],["2001-02-26",9.5655,10.2487,9.5655,10.1804,22600.0],["2001-02-27",10.2487,10.2487,9.9071,10.0301,5200.0],["2001-02-28",10.0437,10.0437,9.3947,9.5518,9200.0],["2001-03-01",9.5518,9.5518,8.8822,9.3605,26900.0],["2001-03-02",9.258,10.2487,9.0189,10.0779,29700.0],["2001-03-05",10.0779,10.1804,9.6338,9.7431,7700.0],["2001-03-06",9.9071,9.9823,9.8388,9.9071,36400.0],["2001-03-07",9.9754,10.5903,9.7704,10.522,79700.0],["2001-03-08",10.5903,11.0003,10.2829,10.6655,47800.0],["2001-03-09",10.5903,10.5903,10.1121,10.1394,17800.0],["2001-03-12",10.0437,10.0779,9.8388,9.9754,4500.0],["2001-03-13",9.8046,9.8046,9.5655,9.6611,14700.0],["2001-03-14",9.5655,9.5928,9.053,9.4971,19100.0],["2001-03-15",9.3947,9.9071,9.3947,9.5655,30500.0],["2001-03-16",9.8251,9.8251,9.2853,9.3605,14000.0],["2001-03-19",9.2238,9.2238,8.8139,9.0189,39300.0],["2001-03-20",9.0189,9.0189,8.4586,8.5064,30500.0],["2001-03-21",8.3698,8.3698,7.6865,7.8232,45900.0],["2001-03-22",7.6865,8.404,7.2493,8.404,92000.0],["2001-03-23",8.5406,8.7456,8.3698,8.404,12100.0],["2001-03-26",8.199,8.4381,7.9598,8.2263,18900.0],["2001-03-27",8.5406,8.8617,8.2673,8.8276,41400.0],["2001-03-28",8.7456,8.7456,8.4723,8.7114,4500.0],["2001-03-29",8.6089,8.7114,8.199,8.3015,4500.0],["2001-03-30",8.4723,9.2238,8.4723,9.1555,21500.0],["2001-04-02",9.3263,9.3263,8.7114,8.7456,13000.0],["2001-04-03",8.6089,8.8822,8.199,8.199,10500.0],["2001-04-04",8.0282,8.2673,7.8574,8.1648,14400.0],["2001-04-05",8.2946,8.3561,8.2331,8.3151,31500.0],["2001-04-06",8.3356,8.3698,8.0282,8.158,3300.0],["2001-04-09",8.1648,8.1785,7.7207,7.8574,12800.0],["2001-04-10",7.789,8.199,7.7617,8.1648,26000.0],["2001-04-11",8.1853,8.1921,7.9598,8.1648,8600.0],["2001-04-12",8.1648,8.2673,8.1648,8.2673,17500.0],["2001-04-16",8.281,8.281,8.0623,8.1853,10600.0],["2001-04-17",8.1307,8.3903,8.1307,8.199,9900.0],["2001-04-18",8.199,9.053,8.117,8.8139,130200.0],["2001-04-19",8.7456,9.5655,8.7456,9.0872,39600.0],["2001-04-20",9.1555,9.5655,9.053,9.381,12200.0],["2001-04-23",9.3605,9.7021,9.1897,9.5655,15900.0],["2001-04-24",9.8046,10.1257,9.5655,9.5655,26600.0],["2001-04-25",9.5655,9.9071,9.4288,9.9071,6600.0],["2001-04-26",9.8383,9.8383,9.5631,9.7007,22400.0],["2001-04-27",9.8383,10.6639,9.7351,10.5263,31700.0],["2001-04-30",10.6639,11.1799,10.4575,10.5951,25400.0],["2001-05-01",10.6639,11.0079,10.5607,11.0079,20600.0],["2001-05-02",10.8359,12.0399,10.8015,11.7784,51100.0],["2001-05-03",11.5927,11.5927,11.0079,11.0079,15900.0],["2001-05-04",10.9047,11.2143,10.8359,11.2143,6100.0],["2001-05-07",11.2487,11.4895,11.1111,11.1799,12100.0],["2001-05-08",11.3175,11.6271,10.8703,11.3932,22200.0],["2001-05-09",11.4207,12.0399,11.2143,11.5927,27600.0],["2001-05-10",11.6959,12.1775,11.6959,11.7991,26500.0],["2001-05-11",11.9023,12.1775,11.7096,11.8335,21900.0],["2001-05-14",11.8335,12.0399,11.6271,11.9848,25400.0],["2001-05-15",12.0399,12.5077,11.9848,12.1775,19600.0],["2001-05-16",12.3151,12.6935,12.1844,12.4871,22800.0],["2001-05-17",12.5903,13.0719,12.5903,12.7967,20700.0],["2001-05-18",12.7279,13.0031,12.4183,12.4183,19700.0],["2001-05-21",12.4183,12.4183,11.6271,11.8679,22500.0],["2001-05-22",11.7991,11.7991,11.0767,11.4207,21800.0],["2001-05-23",11.4207,11.5583,11.1455,11.1799,10200.0],["2001-05-24",11.1799,11.4207,11.1455,11.3794,6500.0],["2001-05-25",11.3175,11.3863,10.9735,11.2074,17000.0],["2001-05-29",11.3519,11.4207,11.0767,11.4207,19500.0],["2001-05-30",11.3519,11.4895,10.9047,11.0285,12000.0],["2001-05-31",10.9391,11.0079,10.4919,10.9391,10000.0],["2001-06-01",11.0079,11.3519,11.0079,11.0354,11000.0],["2001-06-04",11.3519,11.3519,10.8703,10.8772,15000.0],["2001-06-05",10.8015,11.3519,10.6639,11.3519,14400.0],["2001-06-06",11.3519,11.3519,10.9735,11.1799,25500.0],["2001-06-07",11.0079,11.1455,11.0079,11.1455,4400.0],["2001-06-08",11.2143,11.3519,11.0079,11.2487,14500.0],["2001-06-11",11.0767,11.1111,10.6983,11.0423,16000.0],["2001-06-12",11.0079,11.2143,10.6364,11.1524,56400.0],["2001-06-13",11.1799,11.1799,10.6639,10.9047,21600.0],["2001-06-14",11.0079,11.0079,10.8015,10.884,23700.0],["2001-06-15",10.9391,10.9391,10.1823,10.3199,37900.0],["2001-06-18",10.2511,10.2511,9.4668,9.6319,29200.0],["2001-06-19",9.7007,9.7007,9.1159,9.4255,23100.0],["2001-06-20",9.4117,9.4117,8.8751,9.0471,16500.0],["2001-06-21",9.1159,9.6319,9.1159,9.6319,7600.0],["2001-06-22",9.5287,9.7007,9.3567,9.7007,5700.0],["2001-06-25",9.6869,9.6938,9.3911,9.5975,5700.0],["2001-06-26",9.6319,9.7007,9.6319,9.7007,3700.0],["2001-06-27",9.6319,10.0103,9.6319,9.7351,6700.0],["2001-06-28",10.0447,12.3839,10.0447,12.3839,65300.0],["2001-06-29",12.2119,12.7279,11.9023,12.7279,36100.0],["2001-07-02",12.7279,12.8999,12.1775,12.2463,15800.0],["2001-07-03",12.2463,12.2463,12.0399,12.0605,4700.0],["2001-07-05",12.0055,12.1431,11.8404,11.9711,8500.0],["2001-07-06",11.9711,11.9711,11.6615,11.6959,7900.0],["2001-07-09",11.8335,11.8335,11.7028,11.7647,10800.0],["2001-07-10",11.8335,11.9711,11.7991,11.9711,24400.0],["2001-07-11",11.9367,12.1775,11.9367,11.9642,11900.0],["2001-07-12",12.0743,13.0719,12.0743,13.0719,25500.0],["2001-07-13",13.1407,13.1751,13.0719,13.0719,7400.0],["2001-07-16",13.2095,13.2095,12.8999,12.8999,5400.0],["2001-07-17",12.7279,12.7279,12.5215,12.6315,6200.0],["2001-07-18",12.6591,12.6591,12.3839,12.4871,6600.0],["2001-07-19",12.4871,12.8586,12.3839,12.7967,7200.0],["2001-07-20",12.7967,12.8999,12.5903,12.8999,15100.0],["2001-07-23",12.8999,13.065,12.6935,12.7279,9600.0],["2001-07-24",12.7279,12.7279,12.3839,12.3839,24600.0],["2001-07-25",12.2463,12.2463,12.1775,12.2463,9300.0],["2001-07-26",12.1775,12.1775,12.0399,12.1431,7200.0],["2001-07-27",12.0399,12.1087,11.9023,12.033,6100.0],["2001-07-30",12.1775,12.1775,12.0399,12.1775,6100.0],["2001-07-31",12.1775,12.3495,12.1087,12.1981,7500.0],["2001-08-01",12.2807,12.2807,12.0399,12.1775,12500.0],["2001-08-02",12.1775,12.3151,12.0399,12.1431,4400.0],["2001-08-03",12.0399,12.0399,11.9711,11.9711,1900.0],["2001-08-06",12.0399,12.0399,11.7647,11.7647,3500.0],["2001-08-07",11.7647,11.7647,11.5927,11.6615,2700.0],["2001-08-08",11.6271,11.6271,11.2143,11.2831,14200.0],["2001-08-09",11.2831,11.2831,10.9528,11.0079,8500.0],["2001-08-10",10.9391,11.001,10.7396,10.8703,13200.0],["2001-08-13",11.001,11.001,10.8015,10.9047,9600.0],["2001-08-14",10.8015,10.8359,10.5951,10.6639,8400.0],["2001-08-15",10.7671,10.9047,10.6639,10.7327,7900.0],["2001-08-16",10.6639,10.6639,10.4919,10.6639,5600.0],["2001-08-17",10.7671,10.8359,10.4919,10.4919,9400.0],["2001-08-20",10.4231,10.5263,10.4231,10.4644,1300.0],["2001-08-21",10.4231,10.6983,10.4231,10.5263,4200.0],["2001-08-22",10.4919,10.8359,10.4919,10.7671,6700.0],["2001-08-23",10.6983,10.8703,10.5951,10.8359,16800.0],["2001-08-24",10.9047,11.001,10.8359,10.8359,9500.0],["2001-08-27",10.8703,11.1111,10.8703,11.0767,7200.0],["2001-08-28",11.0079,11.0079,10.8703,10.9735,2900.0],["2001-08-29",11.1111,11.1111,10.8703,11.0079,13000.0],["2001-08-30",10.9047,10.9047,10.6639,10.6983,38700.0],["2001-08-31",10.6639,10.8359,10.3199,10.3887,12900.0],["2001-09-04",10.3543,10.4231,7.9807,8.4486,73400.0],["2001-09-05",8.3935,8.3935,7.733,8.1183,43600.0],["2001-09-06",7.9463,8.0495,7.3959,7.8982,26100.0],["2001-09-07",7.8982,8.1527,7.5679,7.9119,54700.0],["2001-09-10",7.9119,7.9119,7.5679,7.7743,34500.0],["2001-09-17",7.5679,9.1159,7.5679,8.0839,26300.0],["2001-09-18",8.1183,8.1871,7.8431,7.9119,22300.0],["2001-09-19",7.8431,7.9119,7.2239,7.4303,15200.0],["2001-09-20",7.3546,7.4303,6.8799,7.2239,50600.0],["2001-09-21",6.5359,7.2239,6.1919,7.2239,55600.0],["2001-09-24",7.2927,7.5679,7.1551,7.4991,10900.0],["2001-09-25",7.4991,7.4991,6.8799,6.8799,26100.0],["2001-09-26",6.9831,7.0863,6.9831,7.0863,10900.0],["2001-09-27",7.0863,7.0863,6.8799,6.9487,12600.0],["2001-09-28",7.0519,8.2559,7.0519,8.2559,15500.0],["2001-10-01",8.0839,8.1871,7.8087,7.8431,11600.0],["2001-10-02",7.7743,7.9119,7.7743,7.9119,1500.0],["2001-10-03",7.8431,7.9807,7.7055,7.8431,17700.0],["2001-10-04",7.7468,7.9119,7.7399,7.7399,9900.0],["2001-10-05",7.5748,7.905,7.5748,7.905,4400.0],["2001-10-08",7.6367,7.8982,7.5748,7.8087,18900.0],["2001-10-09",7.8431,7.9119,7.7812,7.85,13600.0],["2001-10-10",8.0151,8.0151,7.7399,7.9119,9600.0],["2001-10-11",7.9119,7.9119,7.5748,7.7399,6600.0],["2001-10-12",7.7674,8.0839,7.7674,7.9119,16100.0],["2001-10-15",7.8431,7.9119,7.7399,7.8087,5300.0],["2001-10-16",7.7399,7.7812,7.5679,7.6986,4500.0],["2001-10-17",7.6023,7.733,7.5748,7.7124,4300.0],["2001-10-18",7.5748,7.7055,7.5679,7.6023,4200.0],["2001-10-19",7.4991,7.4991,6.9831,7.2583,11200.0],["2001-10-22",7.4303,7.7399,7.4303,7.4303,8100.0],["2001-10-23",7.4303,7.8018,7.4303,7.5129,34600.0],["2001-10-24",7.506,7.6642,7.506,7.6367,11600.0],["2001-10-25",7.7399,7.7399,7.5679,7.7055,8100.0],["2001-10-26",7.5679,7.6986,7.5679,7.6849,15400.0],["2001-10-29",7.7751,7.8445,7.7057,7.8098,35200.0],["2001-10-30",7.8445,7.8445,7.7057,7.7057,1700.0],["2001-10-31",7.7612,7.914,7.671,7.8654,19500.0],["2001-11-01",7.8793,8.0181,7.8445,7.9834,9600.0],["2001-11-02",7.9834,7.9834,7.8515,7.8515,1600.0],["2001-11-05",7.8793,7.8793,7.6363,7.6363,6500.0],["2001-11-06",7.7751,8.504,7.7057,8.4346,21400.0],["2001-11-07",8.3999,9.2677,8.3999,9.2677,48300.0],["2001-11-08",9.1983,9.3718,9.0941,9.3024,19100.0],["2001-11-09",9.2052,9.2052,8.8859,9.0872,11600.0],["2001-11-12",9.0941,9.1635,9.0316,9.1566,2700.0],["2001-11-13",9.1983,9.3024,9.0247,9.0247,6500.0],["2001-11-14",9.1219,9.1219,8.8234,9.0872,9100.0],["2001-11-15",8.9553,9.0941,8.8859,9.0247,8300.0],["2001-11-16",9.0247,9.0941,9.0247,9.0941,12000.0],["2001-11-19",8.9553,9.0802,8.9553,9.0802,1500.0],["2001-11-20",9.0247,9.0941,9.0247,9.0247,7800.0],["2001-11-21",9.0247,9.1288,9.0178,9.1288,3300.0],["2001-11-23",9.0941,9.1983,9.0941,9.1983,1700.0],["2001-11-26",9.1983,9.2191,9.1983,9.2121,3800.0],["2001-11-27",9.233,9.7883,9.1635,9.5801,12400.0],["2001-11-28",9.7189,9.8161,9.6911,9.6911,6300.0],["2001-11-29",9.6842,9.6911,9.5454,9.6495,1100.0],["2001-11-30",9.7189,9.8577,9.5801,9.712,10300.0],["2001-12-03",9.712,9.712,9.0247,9.1635,11200.0],["2001-12-04",9.1635,9.2191,8.8859,9.0941,12400.0],["2001-12-05",9.0247,9.3024,8.9553,9.1983,12000.0],["2001-12-06",9.2677,9.5384,9.2677,9.4065,9800.0],["2001-12-07",9.4759,9.5731,9.3718,9.4968,3400.0],["2001-12-10",9.4968,9.7189,9.4968,9.7189,10700.0],["2001-12-11",9.7189,10.066,9.1288,9.9063,31400.0],["2001-12-12",9.9272,10.3298,9.9272,10.1007,11500.0],["2001-12-13",10.1007,10.6908,9.7883,10.066,19200.0],["2001-12-14",9.9272,10.3992,9.9272,10.3992,7000.0],["2001-12-17",10.2743,10.2743,10.1701,10.2396,5600.0],["2001-12-18",10.1354,10.5797,10.1354,10.5797,8700.0],["2001-12-19",10.4131,10.4131,10.2396,10.3784,8200.0],["2001-12-20",10.3784,10.3784,9.8577,9.9619,26000.0],["2001-12-21",9.8925,9.8925,9.6495,9.7189,9700.0],["2001-12-24",9.7189,9.7883,9.7189,9.7883,2300.0],["2001-12-26",9.7883,9.7883,9.6495,9.7189,6700.0],["2001-12-27",9.5454,9.7189,9.4482,9.7189,5400.0],["2001-12-28",9.5454,9.6842,9.3718,9.6842,6400.0],["2001-12-31",9.6495,9.7189,9.4759,9.7189,8800.0],["2002-01-02",9.7397,9.8925,9.6148,9.8925,4500.0],["2002-01-03",9.9272,10.1007,9.9202,9.9758,7600.0],["2002-01-04",10.066,10.1354,9.8577,9.9758,5900.0],["2002-01-07",10.066,10.066,9.8647,9.8647,4000.0],["2002-01-08",9.9272,9.9272,9.7883,9.823,1400.0],["2002-01-09",9.8925,10.066,9.8925,9.8925,1300.0],["2002-01-10",9.8577,10.066,9.823,9.8994,4200.0],["2002-01-11",9.9272,10.1701,9.8925,10.066,7800.0],["2002-01-14",10.066,10.1007,9.9619,10.1007,3300.0],["2002-01-15",9.8925,9.8925,9.7189,9.823,3600.0],["2002-01-16",9.7536,9.7536,9.5106,9.6148,5800.0],["2002-01-17",9.6148,9.6842,9.4412,9.6842,4900.0],["2002-01-18",9.6842,9.6842,9.5454,9.6842,1300.0],["2002-01-22",9.6148,9.7536,9.5106,9.6495,5000.0],["2002-01-23",9.5454,9.5454,9.4759,9.5454,2600.0],["2002-01-24",9.4412,9.5315,9.3718,9.5315,2700.0],["2002-01-25",9.4065,9.7189,9.3787,9.7189,2500.0],["2002-01-28",9.5454,9.7189,9.5106,9.7189,2000.0],["2002-01-29",9.5454,9.5454,9.3024,9.3649,5800.0],["2002-01-30",9.3649,9.3649,9.3649,9.3649,300.0],["2002-01-31",9.1983,9.3718,9.1983,9.3718,8400.0],["2002-02-01",9.233,9.4412,9.233,9.4412,2200.0],["2002-02-04",9.5106,9.5384,9.233,9.5037,6400.0],["2002-02-05",9.3718,9.3718,8.9206,9.0525,10100.0],["2002-02-06",9.0525,9.0525,8.8164,8.9553,5300.0],["2002-02-07",8.8512,8.8581,8.6776,8.8164,6400.0],["2002-02-08",8.747,8.8164,8.747,8.747,5600.0],["2002-02-11",8.747,8.747,8.511,8.5388,7500.0],["2002-02-12",8.6429,8.8373,8.6429,8.8373,6200.0],["2002-02-13",8.8859,9.0178,8.5388,8.747,8700.0],["2002-02-14",8.6429,9.0247,8.6082,8.99,9700.0],["2002-02-15",9.0178,9.3371,9.0178,9.3371,4600.0],["2002-02-19",9.233,9.2677,8.9553,9.0525,4800.0],["2002-02-20",9.0247,9.0941,8.99,9.0941,1300.0],["2002-02-21",9.0247,9.0594,8.747,8.7817,17100.0],["2002-02-22",8.6082,8.6637,8.4693,8.6637,20600.0],["2002-02-25",8.6776,8.6776,8.504,8.6776,4300.0],["2002-02-26",8.747,8.747,8.4693,8.6707,4600.0],["2002-02-27",8.6707,9.2677,8.504,8.6707,5300.0],["2002-02-28",8.5735,8.6776,8.5735,8.6776,5400.0],["2002-03-01",8.747,8.8859,8.5735,8.8859,3800.0],["2002-03-04",9.0247,9.1983,8.8859,9.1983,4300.0],["2002-03-05",9.1635,9.7189,9.1635,9.7189,16700.0],["2002-03-06",9.5454,9.6842,9.233,9.6842,53400.0],["2002-03-07",9.5801,9.5801,9.233,9.3718,118500.0],["2002-03-08",9.3024,9.4412,9.0247,9.0316,5300.0],["2002-03-11",9.0316,9.0316,9.0247,9.0316,1300.0],["2002-03-12",8.9553,8.9553,8.6776,8.9553,11900.0],["2002-03-13",8.8512,8.99,8.8512,8.9553,4400.0],["2002-03-14",8.8512,8.9831,8.8303,8.9553,7400.0],["2002-03-15",8.8859,8.99,8.8164,8.99,5200.0],["2002-03-18",8.8859,8.8859,8.504,8.6776,7500.0],["2002-03-19",8.7123,8.7956,8.7123,8.7956,200.0],["2002-03-20",8.6776,8.747,8.6082,8.747,6900.0],["2002-03-21",8.747,8.9206,8.6082,8.747,8200.0],["2002-03-22",8.6776,8.6776,8.3999,8.4346,3900.0],["2002-03-25",8.3999,8.4902,8.2611,8.3305,4800.0],["2002-03-26",8.2888,8.2888,7.9834,8.0528,59600.0],["2002-03-27",7.9834,8.0875,7.8098,8.0875,118300.0],["2002-03-28",7.9834,9.0247,7.9834,9.0247,67300.0],["2002-04-01",8.8511,9.0594,8.747,8.8511,14200.0],["2002-04-02",8.8511,8.8511,8.6776,8.6776,7700.0],["2002-04-03",8.7817,8.7817,8.7817,8.7817,100.0],["2002-04-04",8.7817,8.7817,8.4693,8.504,2000.0],["2002-04-05",8.5318,8.5318,8.1222,8.3305,68600.0],["2002-04-08",8.2264,8.2611,7.9834,8.1847,7400.0],["2002-04-09",8.0875,8.15,8.0875,8.15,400.0],["2002-04-10",8.15,8.15,7.9834,8.1014,2900.0],["2002-04-11",7.9834,8.0181,7.7057,7.9487,14500.0],["2002-04-12",7.9834,7.9834,7.8445,7.9695,5100.0],["2002-04-15",7.8445,7.9764,7.8445,7.9764,1200.0],["2002-04-16",7.9764,8.2611,7.914,8.2264,40700.0],["2002-04-17",8.2611,8.2611,8.1222,8.2264,600.0],["2002-04-18",8.2264,8.2264,8.1222,8.1917,25900.0],["2002-04-19",8.1222,8.2264,8.1222,8.2264,400.0],["2002-04-22",8.2958,8.2958,7.8793,8.0528,4800.0],["2002-04-23",8.1222,8.1222,8.1222,8.1222,100.0],["2002-04-24",8.1917,8.3999,8.1917,8.3999,8300.0],["2002-04-25",8.4346,8.4555,8.3652,8.4485,1800.0],["2002-04-26",8.5045,8.5045,8.2945,8.4345,22700.0],["2002-04-29",8.3995,8.7495,8.3995,8.7005,8900.0],["2002-04-30",8.5745,8.9245,8.5745,8.9245,7600.0],["2002-05-01",8.9595,9.0295,8.8195,8.9945,3800.0],["2002-05-02",8.8545,8.9455,8.7495,8.9455,6600.0],["2002-05-03",8.9455,8.9455,8.9455,8.9455,0.0],["2002-05-06",8.9595,9.0995,8.8895,9.0995,12000.0],["2002-05-07",8.8895,8.9245,8.7495,8.9105,5100.0],["2002-05-08",8.9245,9.0995,8.9245,9.0995,4400.0],["2002-05-09",9.0995,9.0995,8.9245,8.9945,5300.0],["2002-05-10",8.9315,9.0645,8.9245,9.0645,4700.0],["2002-05-13",9.0995,9.1345,8.9245,8.9245,13500.0],["2002-05-14",8.9315,8.9315,8.8895,8.9245,2000.0],["2002-05-15",8.7495,9.0995,8.7495,9.0995,5300.0],["2002-05-16",8.9945,9.0645,8.9945,9.0645,600.0],["2002-05-17",9.0925,9.0995,8.9385,9.0995,2300.0],["2002-05-20",9.0925,9.0925,8.7495,8.8895,18600.0],["2002-05-21",8.7845,8.9875,8.7845,8.9315,6300.0],["2002-05-22",8.8195,8.9245,8.8195,8.9035,4700.0],["2002-05-23",9.0925,9.0925,8.9245,9.0645,3900.0],["2002-05-24",8.8895,8.9595,8.8895,8.9595,1600.0],["2002-05-28",8.8895,8.8895,8.5745,8.7495,3700.0],["2002-05-29",8.7495,8.7495,8.4695,8.4695,2100.0],["2002-05-30",8.4695,8.4695,8.0495,8.1195,4200.0],["2002-05-31",8.1895,8.1895,7.8395,7.8745,10000.0],["2002-06-03",7.7695,7.8045,7.7695,7.8045,2800.0],["2002-06-04",7.8045,7.8045,7.3496,7.5246,16900.0],["2002-06-05",7.4196,7.4336,6.9996,7.1396,22300.0],["2002-06-06",6.9996,7.1396,6.8246,6.9856,8300.0],["2002-06-07",6.8596,6.9996,6.6496,6.9296,11300.0],["2002-06-10",6.8246,6.8246,6.5446,6.7896,9000.0],["2002-06-11",6.6496,6.6496,6.4746,6.5796,33800.0],["2002-06-12",6.4746,6.6496,6.3696,6.3696,38300.0],["2002-06-13",6.4396,6.5096,6.3696,6.4676,20200.0],["2002-06-14",6.4746,6.4746,6.2996,6.2996,11000.0],["2002-06-17",6.2996,6.2996,6.1246,6.1246,28900.0],["2002-06-18",6.0896,6.2296,5.9497,6.0896,17400.0],["2002-06-19",6.0896,6.1596,5.8797,5.8867,46200.0],["2002-06-20",5.9497,5.9497,5.7747,5.8097,10200.0],["2002-06-21",5.7747,5.8447,5.6767,5.8447,34800.0],["2002-06-24",5.8797,6.0196,5.7117,5.9497,39600.0],["2002-06-25",5.9497,5.9497,5.8097,5.8797,8700.0],["2002-06-26",5.8097,5.9147,5.7747,5.9077,8700.0],["2002-06-27",5.8797,5.9497,5.4247,5.5997,52100.0],["2002-06-28",5.4737,6.2996,5.4667,6.2996,73300.0],["2002-07-01",6.1596,6.1736,5.8097,5.9847,6700.0],["2002-07-02",5.9497,5.9637,5.9497,5.9637,1200.0],["2002-07-03",5.8797,5.9147,5.5997,5.9147,14300.0],["2002-07-05",5.7747,5.8097,5.7397,5.8097,18100.0],["2002-07-08",5.7467,5.7467,5.5997,5.6137,5500.0],["2002-07-09",5.5367,5.5437,5.4597,5.4597,36600.0],["2002-07-10",5.4877,5.4877,5.1797,5.3197,12000.0],["2002-07-11",5.3197,5.3197,5.0047,5.2357,25800.0],["2002-07-12",5.2497,5.2497,5.0747,5.2497,28300.0],["2002-07-15",5.2497,5.2497,4.7247,5.0537,47100.0],["2002-07-16",5.0747,5.5997,4.9067,5.4247,50400.0],["2002-07-17",5.4947,5.4947,5.3897,5.4247,1500.0],["2002-07-18",5.2497,5.3197,5.1797,5.1797,3300.0],["2002-07-19",5.0747,5.0747,4.7597,4.8647,21700.0],["2002-07-22",4.8087,4.8647,4.3747,4.5497,26900.0],["2002-07-23",4.6127,4.6127,4.2348,4.2698,12400.0],["2002-07-24",4.1998,4.3747,3.9268,4.3747,85300.0],["2002-07-25",4.4097,4.6197,4.4097,4.4797,12400.0],["2002-07-26",4.5147,4.7597,4.5007,4.7457,4800.0],["2002-07-29",4.7947,4.8647,4.7247,4.8647,1200.0],["2002-07-30",4.8297,4.8297,4.5497,4.6897,12500.0],["2002-07-31",4.7247,4.8997,4.6197,4.7597,16700.0],["2002-08-01",4.8297,4.9697,4.8297,4.8997,2700.0],["2002-08-02",4.7597,4.8647,4.6897,4.6897,7300.0],["2002-08-05",4.7247,4.7247,4.6337,4.6897,1300.0],["2002-08-06",4.6547,4.8997,4.6197,4.8997,41900.0],["2002-08-07",5.0747,5.2497,4.7667,4.8997,18300.0],["2002-08-08",4.8297,5.0397,4.8297,4.9977,63100.0],["2002-08-09",4.9697,5.0747,4.7667,5.0747,4600.0],["2002-08-12",4.8997,5.1097,4.6897,5.1097,20300.0],["2002-08-13",4.9767,5.0747,4.8997,4.9417,10600.0],["2002-08-14",4.8997,4.8997,4.7247,4.8997,47300.0],["2002-08-15",4.8997,4.8997,4.8297,4.8857,6600.0],["2002-08-16",4.8997,4.8997,4.8297,4.8997,19700.0],["2002-08-19",4.8997,4.8997,4.7247,4.8647,7500.0],["2002-08-20",4.7247,4.7597,4.7247,4.7247,6300.0],["2002-08-21",4.6547,4.7597,4.6547,4.7597,19900.0],["2002-08-22",4.8297,5.2497,4.8297,5.2497,9000.0],["2002-08-23",5.3197,5.3547,5.1797,5.3127,2800.0],["2002-08-26",5.2147,5.4877,5.2147,5.4877,2900.0],["2002-08-27",5.3547,5.4597,5.3197,5.4597,4400.0],["2002-08-28",5.4947,5.5997,5.3197,5.3547,6400.0],["2002-08-29",5.3547,5.3897,5.2497,5.3897,12600.0],["2002-08-30",5.2497,5.5297,5.1797,5.5297,23200.0],["2002-09-03",5.4247,5.5297,5.1797,5.5297,22600.0],["2002-09-04",5.5297,5.5297,5.4247,5.5157,18200.0],["2002-09-05",5.3897,5.3967,5.3127,5.3197,5700.0],["2002-09-06",5.2497,5.2497,4.8997,5.2497,35500.0],["2002-09-09",5.2147,5.2147,5.0747,5.2147,2800.0],["2002-09-10",5.1097,5.2497,5.0047,5.2497,14500.0],["2002-09-11",5.1797,5.3897,5.1797,5.3547,2000.0],["2002-09-12",5.1797,5.1797,4.8997,5.1657,24500.0],["2002-09-13",5.0747,5.0747,4.8997,5.0047,3800.0],["2002-09-16",4.9347,4.9347,4.7597,4.8227,10100.0],["2002-09-17",4.8227,4.8297,4.7597,4.8297,7000.0],["2002-09-18",4.8297,4.8297,4.8297,4.8297,400.0],["2002-09-19",4.8297,4.8997,4.8297,4.8997,1200.0],["2002-09-20",4.8997,5.3197,4.8997,5.3197,8500.0],["2002-09-23",5.2497,5.2497,5.0747,5.1097,1700.0],["2002-09-24",5.0397,5.0747,4.7247,5.0747,9600.0],["2002-09-25",5.0047,5.1097,4.8997,5.1097,6900.0],["2002-09-26",5.1097,5.2497,4.8297,5.2497,18900.0],["2002-09-27",5.1447,5.1447,5.0747,5.1447,4700.0],["2002-09-30",5.0397,5.0747,4.7247,5.0747,16200.0],["2002-10-01",4.9697,5.1097,4.7597,4.9697,15700.0],["2002-10-02",4.8997,5.0397,4.8997,4.8997,700.0],["2002-10-03",4.7947,4.7947,4.7597,4.7597,2700.0],["2002-10-04",4.7597,4.7597,4.5147,4.5217,12600.0],["2002-10-07",4.3747,4.5497,4.2768,4.3397,30900.0],["2002-10-08",4.2138,4.2348,3.9688,4.1998,49900.0],["2002-10-09",4.0248,4.0948,3.4998,3.6398,30400.0],["2002-10-10",3.7098,4.1648,3.7028,4.1648,42000.0],["2002-10-11",4.1998,4.8997,4.0598,4.8997,34600.0],["2002-10-14",4.7597,4.8647,4.5497,4.8647,20400.0],["2002-10-15",4.8997,5.4247,4.6197,5.4247,35100.0],["2002-10-16",5.3547,5.3547,4.8997,5.0047,11500.0],["2002-10-17",5.0887,5.0887,4.8717,4.9697,14300.0],["2002-10-18",4.9697,5.4247,4.8997,5.4247,13100.0],["2002-10-21",5.2497,5.2497,5.1657,5.2497,9600.0],["2002-10-22",5.1797,5.1797,4.9697,5.1097,5100.0],["2002-10-23",5.0397,5.2497,4.8997,5.2497,6600.0],["2002-10-24",5.1797,5.2147,4.9347,5.1797,19700.0],["2002-10-25",5.1097,5.1097,4.9697,5.0747,6200.0],["2002-10-28",5.0047,5.1447,4.9417,5.1447,11400.0],["2002-10-29",5.0808,5.0808,4.9247,5.0383,64200.0],["2002-10-30",4.9673,5.237,4.9673,5.237,11200.0],["2002-10-31",5.237,5.2866,4.9673,5.2866,32300.0],["2002-11-01",5.2157,5.6059,5.2086,5.6059,13700.0],["2002-11-04",5.6414,5.9962,5.6414,5.9962,15600.0],["2002-11-05",5.904,6.0246,5.8188,6.0246,4000.0],["2002-11-06",6.0317,6.0956,5.8898,6.0956,14000.0],["2002-11-07",6.0672,6.0672,5.6769,5.8898,19400.0],["2002-11-08",5.8543,5.9253,5.6059,5.9253,12800.0],["2002-11-11",5.8543,5.8543,5.7479,5.8188,2800.0],["2002-11-12",5.7124,5.7124,5.535,5.6414,4400.0],["2002-11-13",5.535,5.6414,5.464,5.5705,12800.0],["2002-11-14",5.6059,5.6769,5.464,5.6769,17400.0],["2002-11-15",5.6769,5.6769,5.6059,5.6414,4200.0],["2002-11-18",5.6698,5.8188,5.613,5.8188,4000.0],["2002-11-19",5.7479,5.7479,5.5705,5.6059,8700.0],["2002-11-20",5.6343,6.0317,5.5705,6.0317,16300.0],["2002-11-21",6.0672,6.1736,5.9253,6.1736,15600.0],["2002-11-22",6.1027,6.1027,5.9253,6.0956,17700.0],["2002-11-25",6.0317,6.053,5.8188,6.053,22100.0],["2002-11-26",6.0175,6.0317,5.833,6.0317,26400.0],["2002-11-27",6.0317,6.0956,5.8898,5.9608,13300.0],["2002-11-29",5.9962,6.1453,5.8188,6.1453,23500.0],["2002-12-02",6.1027,6.202,6.0672,6.202,5800.0],["2002-12-03",6.202,6.2091,6.1382,6.1736,7800.0],["2002-12-04",6.1594,6.2801,6.1594,6.2659,8300.0],["2002-12-05",6.2801,6.2801,6.1736,6.1736,13600.0],["2002-12-06",6.1949,6.6704,6.124,6.6704,37200.0],["2002-12-09",6.6207,6.6207,6.3865,6.3865,12200.0],["2002-12-10",6.422,6.7413,6.351,6.7413,25300.0],["2002-12-11",6.6704,6.9187,6.6349,6.9187,12200.0],["2002-12-12",6.9187,6.9187,6.7768,6.8478,5000.0],["2002-12-13",6.8833,6.8833,6.8478,6.8833,400.0],["2002-12-16",6.9187,7.1955,6.9187,7.1103,16500.0],["2002-12-17",7.0961,7.2239,6.9258,7.1316,13800.0],["2002-12-18",7.1529,7.2026,7.0607,7.0607,15800.0],["2002-12-19",7.0961,7.0961,6.7768,7.0961,19000.0],["2002-12-20",7.0607,7.0961,6.9542,7.0252,6100.0],["2002-12-23",7.0607,7.0607,6.8833,6.9542,5700.0],["2002-12-24",6.9542,6.9542,6.8903,6.9542,1700.0],["2002-12-26",6.9897,7.0819,6.8833,7.0607,16400.0],["2002-12-27",6.9897,7.0039,6.8478,7.0039,14500.0],["2002-12-30",6.9187,7.0181,6.6704,6.8123,22600.0],["2002-12-31",6.7768,7.2735,6.6775,7.2593,43700.0],["2003-01-02",7.2026,7.2026,7.1032,7.16,2000.0],["2003-01-03",7.0961,7.1316,7.0607,7.1316,1700.0],["2003-01-06",7.1671,7.1671,7.0961,7.1032,4700.0],["2003-01-07",7.0678,7.5929,7.0678,7.4297,146700.0],["2003-01-08",7.4155,7.6496,7.4155,7.4864,11000.0],["2003-01-09",7.4864,7.8767,7.4864,7.8058,8000.0],["2003-01-10",7.8058,8.1606,7.8058,7.9477,20800.0],["2003-01-13",8.0186,8.0186,7.8058,7.8767,5600.0],["2003-01-14",7.8412,7.8767,7.8412,7.8767,900.0],["2003-01-15",7.9477,7.9477,7.7703,7.8058,2200.0],["2003-01-16",7.7703,7.7703,7.5219,7.5929,10600.0],["2003-01-17",7.5219,7.529,7.1671,7.2026,16600.0],["2003-01-21",7.0961,7.0961,6.8833,6.9897,10000.0],["2003-01-22",6.8833,6.9542,6.8123,6.8123,3900.0],["2003-01-23",6.7413,6.7413,6.5001,6.7413,10100.0],["2003-01-24",6.7059,6.7059,6.6704,6.7059,2400.0],["2003-01-27",6.6349,6.6349,6.5284,6.5568,3000.0],["2003-01-28",6.5284,6.5284,6.4362,6.5143,3100.0],["2003-01-29",6.4575,6.7413,6.422,6.7413,9100.0],["2003-01-30",6.6775,6.7413,6.4149,6.4149,9000.0],["2003-01-31",6.3865,6.422,6.1382,6.351,18400.0],["2003-02-03",6.3156,6.3865,6.3156,6.3865,1200.0],["2003-02-04",6.4149,6.4149,6.2801,6.3156,29500.0],["2003-02-05",6.3156,6.3156,6.2446,6.2446,400.0],["2003-02-06",6.0672,6.1027,6.0459,6.1027,6100.0],["2003-02-07",6.0459,6.1594,6.0459,6.1594,1500.0],["2003-02-10",6.0672,6.3865,6.0672,6.3865,10500.0],["2003-02-11",6.351,6.5284,6.3227,6.493,8000.0],["2003-02-12",6.4575,6.4717,6.422,6.422,3800.0],["2003-02-13",6.4007,6.4007,6.3156,6.3794,2900.0],["2003-02-14",6.3794,6.3794,6.2446,6.3156,2500.0],["2003-02-18",6.3865,6.3865,6.2588,6.3156,5200.0],["2003-02-19",6.2801,6.3865,6.2588,6.3156,3200.0],["2003-02-20",6.351,6.3865,6.351,6.3865,600.0],["2003-02-21",6.351,6.3794,6.351,6.3794,2400.0],["2003-02-24",6.3936,6.5639,6.3936,6.5639,4300.0],["2003-02-25",6.493,6.493,6.3865,6.4433,33900.0],["2003-02-26",6.3298,6.3723,6.2446,6.351,5500.0],["2003-02-27",6.422,6.422,6.2446,6.3156,3100.0],["2003-02-28",6.2446,6.3865,6.2446,6.3794,4000.0],["2003-03-03",6.3723,6.3794,6.351,6.3794,7000.0],["2003-03-04",6.351,6.3794,6.3156,6.3794,2900.0],["2003-03-05",6.351,6.3865,6.2801,6.3652,4300.0],["2003-03-06",6.3156,6.3298,6.2446,6.3156,6000.0],["2003-03-07",6.2801,6.3085,6.2162,6.3085,2900.0],["2003-03-10",6.2659,6.2659,6.1382,6.1382,12600.0],["2003-03-11",6.2304,6.2801,6.1736,6.202,5400.0],["2003-03-12",6.1524,6.2801,6.1524,6.2801,1500.0],["2003-03-13",6.3085,6.3794,6.1453,6.2801,8700.0],["2003-03-14",6.3156,6.3156,6.1736,6.1736,4200.0],["2003-03-17",6.1524,6.202,6.0672,6.202,6600.0],["2003-03-18",6.273,6.273,5.7904,5.8543,23300.0],["2003-03-19",5.8827,6.0317,5.8827,6.0317,16700.0],["2003-03-20",6.0743,6.1027,6.0743,6.1027,500.0],["2003-03-21",6.1382,6.3865,6.1382,6.3865,7000.0],["2003-03-24",6.351,6.4433,6.351,6.422,1400.0],["2003-03-25",6.4433,6.6704,6.4433,6.6704,11200.0],["2003-03-26",6.7058,6.7413,6.5639,6.6207,7500.0],["2003-03-27",6.5639,6.5639,6.493,6.5497,3000.0],["2003-03-28",6.6136,6.6136,6.5284,6.5284,2000.0],["2003-03-31",6.5355,6.5994,6.493,6.5994,25400.0],["2003-04-01",6.5994,6.6562,6.5355,6.6562,24500.0],["2003-04-02",6.6633,6.7413,6.5639,6.6349,9200.0],["2003-04-03",6.5994,6.6704,6.5994,6.6207,5200.0],["2003-04-04",6.571,6.571,6.4575,6.493,8400.0],["2003-04-07",6.5994,6.6633,6.5284,6.5284,8600.0],["2003-04-08",6.5426,6.5426,6.5426,6.5426,100.0],["2003-04-09",6.5639,6.5639,6.5072,6.5072,2900.0],["2003-04-10",6.5072,6.5143,6.493,6.5143,3200.0],["2003-04-11",6.5284,6.5284,6.422,6.5214,3900.0],["2003-04-14",6.5284,6.5497,6.5214,6.5214,2000.0],["2003-04-15",6.4575,6.5214,6.4575,6.5214,600.0],["2003-04-16",6.4575,6.4717,6.4575,6.4717,3800.0],["2003-04-17",6.4788,6.5072,6.4717,6.493,2500.0],["2003-04-21",6.5143,6.5214,6.493,6.5143,9700.0],["2003-04-22",6.5639,6.7413,6.5284,6.7413,23100.0],["2003-04-23",6.7413,6.9187,6.7413,6.9187,3800.0],["2003-04-24",6.9187,7.0607,6.8833,6.9755,10100.0],["2003-04-25",7.0252,7.0749,6.9542,7.0749,44800.0],["2003-04-28",7.168,7.2039,7.168,7.1895,51200.0],["2003-04-29",7.1967,7.3472,7.168,7.3329,10900.0],["2003-04-30",7.3329,7.3329,7.211,7.2397,4500.0],["2003-05-01",7.3329,7.3687,7.2756,7.3472,12100.0],["2003-05-02",7.3831,7.3831,7.3472,7.3472,12800.0],["2003-05-05",7.3831,7.3831,7.0605,7.0964,16000.0],["2003-05-06",7.0605,7.0605,6.9888,6.9888,1400.0],["2003-05-07",6.9888,7.0103,6.9172,6.953,3200.0],["2003-05-08",6.9172,6.9172,6.8096,6.8168,1700.0],["2003-05-09",6.6734,6.8096,6.6734,6.738,4500.0],["2003-05-12",6.738,6.738,6.1,6.4441,22300.0],["2003-05-13",6.4154,6.4512,6.272,6.3796,6700.0],["2003-05-14",6.3437,6.4011,6.3437,6.3867,13700.0],["2003-05-15",6.3796,6.3796,6.272,6.3079,7300.0],["2003-05-16",6.3437,6.3796,6.2792,6.3294,3300.0],["2003-05-19",6.2864,6.3796,6.2792,6.3079,4800.0],["2003-05-20",6.3079,6.3079,6.2362,6.272,5800.0],["2003-05-21",6.2362,6.2577,6.2362,6.2577,5500.0],["2003-05-22",5.9136,6.1645,5.7344,6.0857,33700.0],["2003-05-23",6.057,6.057,5.7703,5.9853,16600.0],["2003-05-27",5.9853,5.9853,5.928,5.971,13800.0],["2003-05-28",5.971,6.4512,5.9566,6.3079,25400.0],["2003-05-29",6.3079,6.5588,6.0928,6.5588,24100.0],["2003-05-30",6.5946,6.6663,6.5229,6.6304,9500.0],["2003-06-02",6.5946,6.6304,6.4512,6.5588,11800.0],["2003-06-03",6.6304,6.6304,6.4154,6.4226,8100.0],["2003-06-04",6.5229,6.738,6.5229,6.6663,39900.0],["2003-06-05",6.6663,6.7021,6.6304,6.6663,26600.0],["2003-06-06",6.6663,6.6806,6.5229,6.6663,28200.0],["2003-06-09",6.6663,6.738,6.6304,6.7021,18400.0],["2003-06-10",6.8096,6.8813,6.738,6.8455,22500.0],["2003-06-11",6.8455,7.1322,6.8455,6.9387,46900.0],["2003-06-12",7.0964,7.0964,6.9888,7.0964,24000.0],["2003-06-13",7.0964,7.3472,7.0964,7.3114,22900.0],["2003-06-16",7.3472,7.3831,7.168,7.3831,29200.0],["2003-06-17",7.3759,7.5623,7.3759,7.4476,32700.0],["2003-06-18",7.4189,7.4548,7.4189,7.4548,19800.0],["2003-06-19",7.5264,7.5264,7.4189,7.4189,8000.0],["2003-06-20",7.3472,7.3472,7.2469,7.2756,5400.0],["2003-06-23",7.3114,7.3401,7.1322,7.168,20200.0],["2003-06-24",7.0964,7.0964,6.9888,7.0247,9600.0],["2003-06-25",7.0247,7.0247,6.8813,6.8813,8100.0],["2003-06-26",6.953,6.953,6.5229,6.6663,33400.0],["2003-06-27",6.6663,6.9172,6.4656,6.8813,16900.0],["2003-06-30",6.8813,6.8813,6.5229,6.5229,21800.0],["2003-07-01",6.4871,6.5229,6.4226,6.5229,14700.0],["2003-07-02",6.5229,6.5588,6.4584,6.5588,10000.0],["2003-07-03",6.4871,6.5803,6.4871,6.5731,4200.0],["2003-07-07",6.5946,7.0247,6.5946,7.0247,42800.0],["2003-07-08",7.168,7.5981,7.168,7.5264,28800.0],["2003-07-09",7.5264,7.7415,7.5264,7.6053,14200.0],["2003-07-10",7.5551,7.5551,7.2397,7.3114,10900.0],["2003-07-11",7.2397,7.3114,7.168,7.2039,12000.0],["2003-07-14",7.168,7.3114,6.953,7.0605,33400.0],["2003-07-15",6.9888,6.9888,6.8455,6.9817,11800.0],["2003-07-16",7.0247,7.0964,7.0247,7.0892,16200.0],["2003-07-17",7.0964,7.0964,7.0677,7.0892,8800.0],["2003-07-18",7.0964,7.0964,6.9172,7.0175,6800.0],["2003-07-21",7.0605,7.0892,6.953,7.0892,6700.0],["2003-07-22",7.1609,7.1609,6.9888,7.0605,6600.0],["2003-07-23",7.0605,7.0605,7.0247,7.0247,3100.0],["2003-07-24",7.0605,7.0605,7.0605,7.0605,2000.0],["2003-07-25",7.0247,7.0533,6.9172,7.0462,6000.0],["2003-07-28",6.8813,7.0533,6.8526,6.953,15700.0],["2003-07-29",6.8813,6.9888,6.8813,6.9888,2100.0],["2003-07-30",7.0749,7.0749,6.8168,6.9172,2800.0],["2003-07-31",6.9888,6.9888,6.824,6.8455,29300.0],["2003-08-01",6.9172,6.9172,6.8096,6.8813,6300.0],["2003-08-04",6.8813,6.953,6.8813,6.9387,8300.0],["2003-08-05",6.8956,6.953,6.8455,6.8813,8800.0],["2003-08-06",6.8813,6.8813,6.8096,6.8526,8700.0],["2003-08-07",6.8096,6.8096,6.738,6.8096,2000.0],["2003-08-08",6.8096,6.8455,6.738,6.8455,11100.0],["2003-08-11",6.8598,6.8598,6.7666,6.7738,3500.0],["2003-08-12",6.8025,6.8025,6.7595,6.7881,2400.0],["2003-08-13",6.738,6.7666,6.7021,6.7666,6300.0],["2003-08-14",6.738,6.7738,6.7021,6.7738,4700.0],["2003-08-15",6.7523,6.7523,6.7523,6.7523,600.0],["2003-08-18",6.824,6.8813,6.8096,6.8455,4300.0],["2003-08-19",6.8813,6.9888,6.7738,6.9888,7600.0],["2003-08-20",6.9888,7.168,6.9817,7.1322,6200.0],["2003-08-21",7.0964,7.1609,7.0247,7.1609,8500.0],["2003-08-22",7.0964,7.168,7.0964,7.168,3000.0],["2003-08-25",7.168,7.3401,7.1322,7.2756,5200.0],["2003-08-26",7.168,7.1967,7.0964,7.168,7800.0],["2003-08-27",7.2039,7.3831,7.2039,7.3831,17300.0],["2003-08-28",7.3831,7.3831,7.2397,7.3472,4900.0],["2003-08-29",7.3759,7.4548,7.211,7.4548,3500.0],["2003-09-02",7.3831,7.4906,7.2182,7.4548,7200.0],["2003-09-03",7.4906,7.4906,7.2182,7.4906,4300.0],["2003-09-04",7.5193,7.5193,7.2397,7.3472,8800.0],["2003-09-05",7.4906,7.5193,7.4189,7.5193,2700.0],["2003-09-08",7.5193,7.5193,7.3902,7.4046,1500.0],["2003-09-09",7.5193,7.5264,7.4189,7.5264,7500.0],["2003-09-10",7.5623,7.5909,7.4548,7.5264,4300.0],["2003-09-11",7.4189,7.5264,7.3831,7.4548,6300.0],["2003-09-12",7.3831,7.4548,7.3472,7.4476,5500.0],["2003-09-15",7.3472,7.3472,7.2756,7.3472,2900.0],["2003-09-16",7.3114,7.3472,7.168,7.2397,8500.0],["2003-09-17",7.2469,7.3472,7.2469,7.3472,2700.0],["2003-09-18",7.3114,7.4046,7.211,7.4046,7100.0],["2003-09-19",7.4046,7.4046,7.0247,7.3114,26500.0],["2003-09-22",7.3831,7.4763,7.2397,7.3759,22500.0],["2003-09-23",7.2612,7.4763,7.2612,7.3472,7400.0],["2003-09-24",7.4189,7.4189,7.2756,7.2756,4700.0],["2003-09-25",7.3114,7.3114,7.0247,7.0247,15500.0],["2003-09-26",7.168,7.168,7.0677,7.0964,7800.0],["2003-09-29",7.2397,7.2397,7.0175,7.1537,10000.0],["2003-09-30",7.3114,7.3114,7.0247,7.0247,11100.0],["2003-10-01",6.953,7.1537,6.953,7.0247,5500.0],["2003-10-02",6.953,7.1322,6.953,6.9888,16200.0],["2003-10-03",6.953,7.0605,6.953,6.9888,10400.0],["2003-10-06",7.1322,7.1322,6.824,6.9888,113000.0],["2003-10-07",6.9888,7.1465,6.9673,7.0964,15900.0],["2003-10-08",7.0247,7.2325,7.0247,7.2039,23600.0],["2003-10-09",7.2397,7.3114,7.1322,7.168,10300.0],["2003-10-10",7.2397,7.2756,7.2397,7.2756,4100.0],["2003-10-13",7.4906,7.634,7.4906,7.6268,45300.0],["2003-10-14",7.6698,7.7056,7.5838,7.6841,10800.0],["2003-10-15",7.7056,7.9207,7.7056,7.7415,13300.0],["2003-10-16",7.8132,7.8848,7.7486,7.7773,8000.0],["2003-10-17",7.8275,7.8848,7.7128,7.7845,6300.0],["2003-10-20",7.8203,7.8848,7.5264,7.5981,17900.0],["2003-10-21",7.5623,7.5981,7.5121,7.5193,9500.0],["2003-10-22",7.5264,7.5623,7.2039,7.2397,36200.0],["2003-10-23",7.168,7.3114,7.1322,7.2182,11700.0],["2003-10-24",7.2397,7.2899,7.1465,7.1609,10300.0],["2003-10-27",7.1322,7.168,7.1107,7.1465,11300.0],["2003-10-28",7.168,7.5838,7.168,7.4189,23600.0],["2003-10-29",7.5275,7.6722,7.3827,7.5999,13300.0],["2003-10-30",7.5999,7.6722,7.4551,7.4551,10300.0],["2003-10-31",7.4551,7.7446,7.4189,7.4768,22400.0],["2003-11-03",7.5492,7.7084,7.4768,7.4768,15400.0],["2003-11-04",7.5637,7.6361,7.4985,7.5637,6300.0],["2003-11-05",7.4985,7.5999,7.4913,7.5058,8200.0],["2003-11-06",7.5637,7.5637,7.4189,7.4334,10300.0],["2003-11-07",7.4406,7.4479,7.3683,7.4334,9600.0],["2003-11-10",7.4406,7.6216,7.4262,7.4913,21200.0],["2003-11-11",7.5275,7.7446,7.5058,7.694,6900.0],["2003-11-12",7.7374,7.8677,7.6361,7.8532,34600.0],["2003-11-13",7.8894,7.9545,7.7519,7.7663,26700.0],["2003-11-14",7.8387,7.9256,7.7519,7.8749,19800.0],["2003-11-17",7.846,7.8749,7.6361,7.846,15400.0],["2003-11-18",7.7446,7.7736,7.6216,7.7446,12100.0],["2003-11-19",7.8025,7.8025,7.5999,7.6071,6200.0],["2003-11-20",7.5637,7.5854,7.4913,7.4913,1300.0],["2003-11-21",7.6578,7.6578,7.4479,7.4913,4500.0],["2003-11-24",7.6361,7.6361,7.5637,7.5854,8800.0],["2003-11-25",7.5854,7.6578,7.5275,7.6071,13600.0],["2003-11-26",7.5347,7.6578,7.4913,7.6578,6900.0],["2003-11-28",7.4623,7.7012,7.4623,7.5637,6700.0],["2003-12-01",7.7084,7.7808,7.5999,7.7736,26100.0],["2003-12-02",7.7084,7.9618,7.7084,7.9256,26100.0],["2003-12-03",7.9618,8.3816,7.9618,8.2513,48400.0],["2003-12-04",8.3237,8.3237,8.092,8.2296,31000.0],["2003-12-05",8.3092,8.3237,8.2079,8.2223,10400.0],["2003-12-08",8.3237,8.4395,8.2513,8.3237,27900.0],["2003-12-09",8.2658,8.3309,8.1427,8.2151,19000.0],["2003-12-10",8.2151,8.2151,8.0993,8.0993,11800.0],["2003-12-11",8.1065,8.1138,7.9618,8.0269,19100.0],["2003-12-12",8.0269,8.9027,8.0269,8.8737,99200.0],["2003-12-15",9.156,9.3732,8.9389,8.9751,52300.0],["2003-12-16",9.156,9.156,8.8303,8.9751,38800.0],["2003-12-17",8.9896,9.0475,8.8665,8.9027,23900.0],["2003-12-18",8.8665,8.8665,8.7579,8.8303,17700.0],["2003-12-19",8.8303,8.8303,8.7435,8.7579,15500.0],["2003-12-22",8.7579,8.8303,8.7218,8.7579,19100.0],["2003-12-23",8.8303,8.8448,8.8014,8.8303,2600.0],["2003-12-24",8.7579,8.8955,8.7579,8.8955,4700.0],["2003-12-26",8.9027,8.9027,8.7941,8.8665,3400.0],["2003-12-29",8.7218,9.6627,8.7218,9.6627,38300.0],["2003-12-30",9.7713,10.5747,9.7713,10.3937,85000.0],["2003-12-31",10.4951,10.6181,10.4589,10.4951,42400.0],["2004-01-02",10.4227,10.4227,10.1332,10.3792,17400.0],["2004-01-05",10.3503,10.4951,10.2852,10.4227,14400.0],["2004-01-06",10.4951,10.4951,10.2779,10.3865,18800.0],["2004-01-07",10.4661,10.4878,10.3141,10.3503,24000.0],["2004-01-08",10.3503,10.4371,9.8436,10.1332,18100.0],["2004-01-09",10.0608,10.3503,10.0608,10.2055,15400.0],["2004-01-12",10.3141,10.4227,10.1693,10.4227,11400.0],["2004-01-13",10.4951,10.8208,10.4951,10.8063,28100.0],["2004-01-14",10.8063,10.8497,10.7122,10.8497,20900.0],["2004-01-15",10.8497,10.8497,10.3358,10.3358,30300.0],["2004-01-16",10.1332,10.3503,9.7351,10.3503,38500.0],["2004-01-20",10.5674,10.5891,10.3792,10.4227,18400.0],["2004-01-21",10.3503,10.372,10.3503,10.3575,17000.0],["2004-01-22",10.4227,10.4227,10.0752,10.2055,18800.0],["2004-01-23",10.1983,10.1983,10.1332,10.1693,10000.0],["2004-01-26",10.1332,10.372,10.1332,10.2055,10200.0],["2004-01-27",10.1332,10.3141,10.1332,10.1983,10800.0],["2004-01-28",9.9884,10.5168,9.9667,10.4951,45400.0],["2004-01-29",10.5168,10.5168,9.916,9.9884,18000.0],["2004-01-30",10.097,10.1042,9.9956,10.1042,6400.0],["2004-02-02",10.1911,10.1911,10.0029,10.1693,7700.0],["2004-02-03",10.1332,10.2779,10.1332,10.2417,7800.0],["2004-02-04",10.2055,10.2417,10.0246,10.097,13000.0],["2004-02-05",10.1693,10.1693,9.6265,9.7351,13500.0],["2004-02-06",9.7061,9.7061,8.8665,9.5831,51800.0],["2004-02-09",9.4817,9.5831,9.4673,9.5831,5200.0],["2004-02-10",9.4094,9.4817,9.0475,9.4817,42500.0],["2004-02-11",9.4094,9.6337,9.3515,9.5614,8600.0],["2004-02-12",9.5179,9.5831,9.5179,9.5831,4500.0],["2004-02-13",9.5831,9.7351,9.5831,9.7206,18000.0],["2004-02-17",9.7713,9.7785,9.6916,9.6916,6200.0],["2004-02-18",9.6627,9.9233,9.6627,9.8219,7100.0],["2004-02-19",9.793,9.8147,9.7857,9.8074,8200.0],["2004-02-20",9.8074,10.0608,9.7713,10.0246,9900.0],["2004-02-23",9.9522,9.9884,9.7857,9.7857,19100.0],["2004-02-24",9.7713,9.7713,9.5903,9.7568,13400.0],["2004-02-25",9.7568,9.7713,9.5614,9.5758,5300.0],["2004-02-26",9.4094,9.6627,9.3732,9.6265,16500.0],["2004-02-27",9.6265,10.1332,9.5903,10.1332,13500.0],["2004-03-01",10.2055,10.2345,10.097,10.1332,8000.0],["2004-03-02",10.1693,10.3141,10.1693,10.2055,10400.0],["2004-03-03",10.1332,10.1332,9.9522,9.9884,3400.0],["2004-03-04",9.8943,9.8943,9.8292,9.8292,1500.0],["2004-03-05",9.6989,9.6989,9.612,9.6989,5400.0],["2004-03-08",9.7713,9.8436,9.6699,9.7351,7200.0],["2004-03-09",9.6772,9.9522,9.6772,9.8436,6000.0],["2004-03-10",9.8436,10.2055,9.6627,10.2055,21200.0],["2004-03-11",10.1332,10.857,10.0608,10.7122,47400.0],["2004-03-12",10.7846,11.0596,10.7122,10.8569,29600.0],["2004-03-15",10.8497,11.3926,10.6832,11.3853,50500.0],["2004-03-16",11.3853,11.3853,11.0958,11.255,30400.0],["2004-03-17",11.2188,11.4649,11.2188,11.2695,19900.0],["2004-03-18",11.2985,11.4505,11.2188,11.4505,17000.0],["2004-03-19",11.5084,11.8703,11.5011,11.7834,52700.0],["2004-03-22",11.7979,11.8051,11.436,11.5301,30600.0],["2004-03-23",11.5301,11.5301,10.7846,11.0017,38300.0],["2004-03-24",10.8569,10.8569,10.6036,10.6036,13200.0],["2004-03-25",10.676,10.7846,10.6036,10.7484,14700.0],["2004-03-26",10.8208,11.0234,10.6832,11.0234,10600.0],["2004-03-29",10.9293,11.7617,10.857,11.7255,22400.0],["2004-03-30",11.6531,11.7617,11.588,11.7617,33000.0],["2004-03-31",11.7617,11.9426,11.5807,11.9426,23200.0],["2004-04-01",11.7617,11.7979,11.6676,11.74,6100.0],["2004-04-02",11.6893,11.9861,11.5807,11.8341,20500.0],["2004-04-05",11.9426,11.9861,11.8124,11.9426,84100.0],["2004-04-06",12.015,12.2973,11.8703,11.9426,18000.0],["2004-04-07",11.9426,12.1236,11.9426,12.0946,28500.0],["2004-04-08",12.1236,12.2684,12.1236,12.2322,21600.0],["2004-04-12",12.2322,12.3986,12.2322,12.2394,18800.0],["2004-04-13",12.1598,12.1743,12.0874,12.1598,26600.0],["2004-04-14",12.0874,12.2322,12.0874,12.1381,4600.0],["2004-04-15",12.0874,12.196,12.0874,12.1453,2700.0],["2004-04-16",12.0874,12.0874,11.9788,11.9788,9100.0],["2004-04-19",12.015,12.015,11.1103,11.2912,46400.0],["2004-04-20",11.2188,11.2188,10.9872,10.9872,14200.0],["2004-04-21",10.9872,11.0017,10.8931,10.9655,18000.0],["2004-04-22",10.8931,11.1754,10.5819,11.1754,21200.0],["2004-04-23",11.255,11.3853,11.0451,11.1103,23200.0],["2004-04-26",11.2912,11.2912,11.2333,11.2333,6100.0],["2004-04-27",11.2912,11.3057,11.2188,11.2261,2600.0],["2004-04-28",11.2188,11.2188,10.1989,10.2718,30400.0],["2004-04-29",10.1989,10.4175,10.0168,10.0459,37800.0],["2004-04-30",9.9804,10.0168,9.7618,9.9075,57800.0],["2004-05-03",9.8347,9.9439,9.5797,9.6234,18400.0],["2004-05-04",9.5068,9.5433,9.3247,9.4631,28000.0],["2004-05-05",9.2883,9.3247,9.1499,9.179,36800.0],["2004-05-06",9.179,9.1863,8.7419,9.0479,58100.0],["2004-05-07",9.179,9.179,9.0333,9.0333,8400.0],["2004-05-10",8.9605,9.1062,8.8221,9.1062,9500.0],["2004-05-11",8.924,9.2883,8.8585,9.2883,21900.0],["2004-05-12",9.179,10.0168,9.179,10.0168,12000.0],["2004-05-13",10.0022,10.0022,9.9439,9.9439,2800.0],["2004-05-14",9.9439,10.1188,9.9439,10.0969,6500.0],["2004-05-17",10.1843,10.1916,9.8347,9.9439,6200.0],["2004-05-18",9.8347,10.2353,9.7618,10.1625,11800.0],["2004-05-19",10.1261,10.3446,10.1261,10.2208,5900.0],["2004-05-20",10.2718,10.2718,10.1188,10.1188,2400.0],["2004-05-21",10.1989,10.2718,10.1188,10.2645,5300.0],["2004-05-24",10.2718,10.2718,10.2062,10.2426,3100.0],["2004-05-25",10.2353,10.381,10.1261,10.381,7200.0],["2004-05-26",10.2718,10.7089,10.2718,10.6797,9100.0],["2004-05-27",10.5996,10.636,10.4612,10.5559,1400.0],["2004-05-28",10.4175,10.4903,10.1989,10.228,30500.0],["2004-06-01",10.2062,10.381,10.2062,10.381,3300.0],["2004-06-02",10.381,10.4175,10.2062,10.381,12500.0],["2004-06-03",10.2718,10.4175,10.2353,10.2863,11100.0],["2004-06-04",10.381,10.381,9.6525,10.381,44400.0],["2004-06-07",10.3082,10.5267,10.1989,10.5267,17600.0],["2004-06-08",10.4903,10.5122,10.381,10.483,3600.0],["2004-06-09",10.4393,10.4976,10.2426,10.4903,5200.0],["2004-06-10",10.5632,10.5632,10.2353,10.3446,7900.0],["2004-06-14",10.2718,10.3446,10.2718,10.33,400.0],["2004-06-15",10.2718,10.3082,9.9804,10.2718,26800.0],["2004-06-16",10.2499,10.5267,10.1989,10.5267,24000.0],["2004-06-17",10.4976,10.4976,10.4976,10.4976,400.0],["2004-06-18",10.5122,10.5122,10.4976,10.4976,500.0],["2004-06-21",10.5632,10.5632,10.2353,10.381,2300.0],["2004-06-22",10.3446,10.3737,10.1989,10.3737,2500.0],["2004-06-23",10.1989,10.3737,10.1989,10.3446,1200.0],["2004-06-24",10.5923,10.5923,9.4704,10.3082,3400.0],["2004-06-25",10.2208,10.2353,10.1989,10.2062,2200.0],["2004-06-28",10.1989,10.1989,10.1989,10.1989,4700.0],["2004-06-29",10.1989,10.3009,10.1989,10.3009,1100.0],["2004-06-30",10.2062,10.3009,10.2062,10.3009,700.0],["2004-07-01",10.2353,10.2572,10.1989,10.2572,3800.0],["2004-07-02",10.2572,10.2572,10.2572,10.2572,0.0],["2004-07-06",10.2718,10.3082,10.1989,10.3082,6000.0],["2004-07-07",10.2718,10.3446,10.1989,10.1989,3900.0],["2004-07-08",10.1625,10.3009,9.9512,10.0168,23700.0],["2004-07-09",10.0241,10.1261,9.8347,9.9439,8400.0],["2004-07-12",9.9439,10.0095,9.8711,9.9002,8000.0],["2004-07-13",9.8347,9.8857,9.4777,9.7035,9500.0],["2004-07-14",9.6161,9.6525,9.5797,9.6161,2700.0],["2004-07-15",9.4704,9.4704,9.2883,9.434,6900.0],["2004-07-16",9.2883,9.3539,9.1062,9.3539,15100.0],["2004-07-19",9.3976,9.3976,9.2883,9.3611,34400.0],["2004-07-20",9.3611,9.3611,9.2519,9.3611,9100.0],["2004-07-21",9.3247,9.3247,9.1426,9.2154,4300.0],["2004-07-22",9.1426,9.1426,8.8876,8.9095,17800.0],["2004-07-23",8.8876,8.8876,8.8876,8.8876,1900.0],["2004-07-26",8.8439,8.8876,8.8075,8.8876,3900.0],["2004-07-27",8.8876,8.9896,8.7419,8.9896,5800.0],["2004-07-28",8.924,8.924,8.7419,8.7419,12500.0],["2004-07-29",8.7055,8.7055,8.5598,8.5598,11700.0],["2004-07-30",8.5598,8.5598,8.487,8.5015,16000.0],["2004-08-02",8.5234,8.5234,7.875,8.0134,48200.0],["2004-08-03",8.0863,8.0863,7.4452,7.8313,32800.0],["2004-08-04",7.7585,8.0499,7.6492,8.0499,7900.0],["2004-08-05",8.0134,8.5598,8.0134,8.5598,14300.0],["2004-08-06",8.4505,8.5234,8.2684,8.4141,6600.0],["2004-08-09",8.487,8.5161,8.487,8.487,1400.0],["2004-08-10",8.487,8.5889,8.487,8.5889,2900.0],["2004-08-11",8.5598,8.5598,8.2684,8.3048,4200.0],["2004-08-12",8.1956,8.2684,8.1956,8.2684,200.0],["2004-08-13",8.0207,8.3048,7.7657,8.3048,48000.0],["2004-08-16",8.232,8.232,8.1956,8.1956,300.0],["2004-08-17",8.0863,8.2975,8.0863,8.181,2200.0],["2004-08-18",8.0863,8.232,8.0207,8.232,22400.0],["2004-08-19",8.0936,8.232,8.0936,8.232,1900.0],["2004-08-20",8.232,8.6108,8.232,8.6108,6400.0],["2004-08-23",8.7419,8.8075,8.5817,8.5817,2500.0],["2004-08-24",8.5889,8.6108,8.5452,8.5962,2700.0],["2004-08-25",8.6326,8.6691,8.487,8.6691,2900.0],["2004-08-26",8.5962,8.6326,8.5962,8.6326,500.0],["2004-08-27",8.5598,8.5962,8.5525,8.5962,600.0],["2004-08-30",8.5234,8.5307,8.3777,8.5307,2600.0],["2004-08-31",8.5525,8.5525,8.5161,8.5234,500.0],["2004-09-01",8.5161,8.5161,8.4141,8.4214,900.0],["2004-09-02",8.5889,8.6982,8.5889,8.6691,11900.0],["2004-09-03",8.7055,8.8512,8.5962,8.6618,21500.0],["2004-09-07",8.7055,8.7055,8.5962,8.6035,5900.0],["2004-09-08",8.6691,8.8876,8.6691,8.8075,1500.0],["2004-09-09",8.7419,8.8221,8.5307,8.8221,8100.0],["2004-09-10",8.6691,8.8512,8.6691,8.8148,7200.0],["2004-09-13",8.8803,8.8876,8.6691,8.8148,17900.0],["2004-09-14",8.8512,9.6161,8.8366,9.5797,37800.0],["2004-09-15",9.7618,9.8929,9.3976,9.4704,17200.0],["2004-09-16",9.4631,9.4631,9.0042,9.1426,7900.0],["2004-09-17",9.0697,9.179,8.8512,9.0479,10900.0],["2004-09-20",9.2154,9.4704,9.1426,9.2737,16700.0],["2004-09-21",9.4704,9.4704,9.3611,9.4194,22100.0],["2004-09-22",9.4704,9.6817,9.4704,9.6598,27000.0],["2004-09-23",9.7618,9.7982,9.6161,9.6525,13600.0],["2004-09-24",9.8274,9.8274,9.5433,9.5433,1000.0],["2004-09-27",9.4777,9.4777,9.2883,9.2883,3500.0],["2004-09-28",9.2956,9.3976,9.1062,9.179,4800.0],["2004-09-29",9.1062,9.1936,9.0843,9.1717,3400.0],["2004-09-30",9.281,9.3611,9.2519,9.3611,1800.0],["2004-10-01",9.4631,9.4704,9.2883,9.3247,8200.0],["2004-10-04",9.3976,9.4704,9.3101,9.3976,2600.0],["2004-10-05",9.4049,9.4704,9.3976,9.4704,800.0],["2004-10-06",9.4704,9.4704,9.2154,9.434,3400.0],["2004-10-07",9.5433,9.5797,9.1426,9.4631,7700.0],["2004-10-08",9.2883,9.2883,9.0843,9.1062,8000.0],["2004-10-11",9.0697,9.2519,9.0697,9.2519,1000.0],["2004-10-12",9.179,9.6453,9.1572,9.4704,4400.0],["2004-10-13",9.434,9.434,9.3976,9.3976,9500.0],["2004-10-14",9.3247,9.6161,9.2883,9.6161,8300.0],["2004-10-15",9.4777,9.6525,9.3247,9.6525,4600.0],["2004-10-18",9.6161,9.6161,9.4704,9.4704,3600.0],["2004-10-19",9.434,9.4631,9.434,9.4631,1400.0],["2004-10-20",9.2883,9.4267,9.2883,9.4267,1700.0],["2004-10-21",9.3247,9.4631,9.179,9.3611,8900.0],["2004-10-22",9.2154,9.3539,9.179,9.2883,11200.0],["2004-10-25",9.2446,9.2519,9.1062,9.2519,1700.0],["2004-10-26",9.1426,9.1572,9.0406,9.1426,4100.0],["2004-10-27",9.0692,9.2307,9.0398,9.216,3700.0],["2004-10-28",9.2381,9.2381,9.0398,9.1573,2200.0],["2004-10-29",9.1059,9.1059,8.8709,9.0251,8700.0],["2004-11-01",9.1059,9.3629,8.959,9.1793,7600.0],["2004-11-02",9.3629,9.3629,9.1793,9.2527,1300.0],["2004-11-03",9.3849,9.5391,9.216,9.3776,5900.0],["2004-11-04",9.3996,9.5245,8.8121,9.1353,15200.0],["2004-11-05",9.1793,9.4363,9.0692,9.4363,6100.0],["2004-11-08",9.5245,9.5245,9.2527,9.4363,3500.0],["2004-11-09",9.3629,9.4363,9.3042,9.3702,15700.0],["2004-11-10",9.3262,9.473,9.3262,9.473,1900.0],["2004-11-11",9.3996,9.5391,9.3629,9.473,4700.0],["2004-11-12",9.2895,9.473,9.2527,9.473,7000.0],["2004-11-15",9.5391,9.5391,9.2527,9.5098,8400.0],["2004-11-16",9.3629,9.5391,9.3629,9.5391,3500.0],["2004-11-17",9.5391,9.5465,9.4363,9.4363,5500.0],["2004-11-18",9.4731,10.6407,9.4731,10.6039,22800.0],["2004-11-19",10.7214,10.9711,10.6847,10.9711,31000.0],["2004-11-22",10.9711,10.9711,10.8683,10.9271,4300.0],["2004-11-23",10.8683,10.8683,10.2808,10.4864,19100.0],["2004-11-24",10.6921,10.6921,10.6921,10.6921,100.0],["2004-11-26",10.6407,10.6407,10.2808,10.4277,2800.0],["2004-11-29",10.5746,10.8242,10.3543,10.8242,15000.0],["2004-11-30",10.5746,11.0078,10.4424,10.9785,20500.0],["2004-12-01",11.0078,11.0152,10.648,10.648,3400.0],["2004-12-02",10.7582,11.0078,10.648,10.8316,4600.0],["2004-12-03",10.8977,11.2281,10.8977,11.0886,15300.0],["2004-12-06",11.1988,11.1988,11.0886,11.1988,5300.0],["2004-12-07",11.0519,11.7862,11.0519,11.3603,9900.0],["2004-12-08",11.2649,11.3603,11.0519,11.3016,13400.0],["2004-12-09",11.1253,11.14,10.5011,11.0152,31500.0],["2004-12-10",11.0152,11.0152,10.6627,10.8316,16900.0],["2004-12-13",10.8683,10.8683,10.6113,10.8316,7700.0],["2004-12-14",10.5011,10.7068,10.3175,10.6994,17500.0],["2004-12-15",10.5379,10.7214,10.3249,10.7214,6000.0],["2004-12-16",10.3249,10.8316,10.3249,10.8316,6500.0],["2004-12-17",10.8683,10.8683,10.7214,10.7214,1300.0],["2004-12-20",10.8316,10.8316,10.6847,10.6847,2700.0],["2004-12-21",10.7949,10.7949,10.4644,10.6113,5800.0],["2004-12-22",10.4644,10.6113,10.3616,10.5011,86500.0],["2004-12-23",10.6113,10.8316,10.5893,10.8169,7300.0],["2004-12-27",10.8242,10.8316,10.6994,10.6994,12600.0],["2004-12-28",10.6994,10.7214,10.4791,10.6994,9500.0],["2004-12-29",10.6113,10.8316,10.5746,10.648,7400.0],["2004-12-30",10.648,10.8977,10.648,10.8977,700.0],["2004-12-31",10.8977,11.0078,10.7949,10.905,10100.0],["2005-01-03",10.9417,11.0152,10.8683,11.0152,6600.0],["2005-01-04",11.0152,11.0886,10.8903,10.9785,6000.0],["2005-01-05",10.8316,10.9785,10.7214,10.7214,4000.0],["2005-01-06",10.6553,10.8022,10.435,10.6553,7900.0],["2005-01-07",10.5746,10.8242,10.5011,10.5966,4800.0],["2005-01-10",10.5819,10.626,10.4644,10.4718,6000.0],["2005-01-11",10.3543,10.4277,10.3175,10.3836,6300.0],["2005-01-12",10.369,10.413,10.3102,10.413,6600.0],["2005-01-13",10.3616,10.5378,10.3543,10.5378,2900.0],["2005-01-14",10.4277,10.6039,10.3029,10.3543,6900.0],["2005-01-18",10.3543,10.5746,10.3543,10.5672,1700.0],["2005-01-19",10.5672,10.5672,10.4204,10.5305,5200.0],["2005-01-20",10.4277,10.4277,10.413,10.413,1000.0],["2005-01-21",10.369,10.5011,10.2074,10.5011,7700.0],["2005-01-24",10.2808,10.4644,10.2221,10.2808,15900.0],["2005-01-25",10.2588,10.3689,9.9137,10.3249,10000.0],["2005-01-26",10.2808,10.5378,10.2074,10.5378,5000.0],["2005-01-27",10.5672,10.6333,10.369,10.5011,4400.0],["2005-01-28",10.3616,10.5378,10.3616,10.5378,5500.0],["2005-01-31",10.6407,10.6407,10.3543,10.6113,4200.0],["2005-02-01",10.6113,10.6407,10.4644,10.5746,9700.0],["2005-02-02",10.6407,10.648,10.4424,10.6407,4400.0],["2005-02-03",10.8683,11.0078,10.8022,10.905,35200.0],["2005-02-04",10.7949,11.0078,10.6921,10.7435,5900.0],["2005-02-07",10.8316,10.8977,10.6847,10.7802,5800.0],["2005-02-08",10.8683,10.8977,10.7582,10.7802,2500.0],["2005-02-09",10.7582,10.8977,10.6847,10.7728,4600.0],["2005-02-10",10.8242,10.8242,10.4644,10.648,4700.0],["2005-02-11",10.4644,10.648,10.435,10.5378,4400.0],["2005-02-14",10.3543,10.435,10.2808,10.3836,5400.0],["2005-02-15",10.3543,10.6113,10.3543,10.4644,2900.0],["2005-02-16",10.6407,11.0005,10.6407,10.8316,28200.0],["2005-02-17",10.8683,10.8977,10.7214,10.7949,6100.0],["2005-02-18",11.1841,11.6761,11.0152,11.3309,162700.0],["2005-02-22",11.5659,11.5659,10.7949,11.0445,64700.0],["2005-02-23",10.8683,11.1841,10.8463,11.0152,8600.0],["2005-02-24",11.2355,11.2942,10.9417,11.162,11200.0],["2005-02-25",11.2355,11.2355,11.0152,11.1914,7700.0],["2005-02-28",11.162,11.5586,11.0152,11.0886,15100.0],["2005-03-01",11.1988,11.2722,11.0886,11.1914,6200.0],["2005-03-02",11.1914,11.1914,10.8683,11.0152,8000.0],["2005-03-03",10.9417,11.0813,10.8903,11.0813,3800.0],["2005-03-04",11.0152,11.2134,11.0152,11.118,7900.0],["2005-03-07",11.1988,11.1988,10.9124,11.14,11600.0],["2005-03-08",11.1547,11.1547,8.6653,8.8121,225400.0],["2005-03-09",8.702,8.7093,8.0044,8.6212,106100.0],["2005-03-10",8.6139,8.6212,8.3348,8.489,24600.0],["2005-03-11",8.4082,8.4743,7.8942,8.3128,48200.0],["2005-03-14",8.2394,8.3568,8.1145,8.2467,16100.0],["2005-03-15",8.1512,8.1879,7.8942,8.1879,35000.0],["2005-03-16",8.2467,8.2467,8.1145,8.1586,12000.0],["2005-03-17",8.1879,8.3348,8.1879,8.2761,1800.0],["2005-03-18",8.2614,8.2614,7.7694,7.9162,18200.0],["2005-03-21",7.7841,7.8575,7.1966,7.8208,28500.0],["2005-03-22",7.7841,7.9089,7.7841,7.7987,8700.0],["2005-03-23",7.8942,7.8942,7.6739,7.6739,4900.0],["2005-03-24",7.6152,7.7694,7.6152,7.7327,11600.0],["2005-03-28",7.7327,8.0631,7.7033,7.9089,14900.0],["2005-03-29",7.8648,7.8795,7.7767,7.7767,14400.0],["2005-03-30",7.8355,8.0044,7.7547,7.8501,33900.0],["2005-03-31",8.0778,8.0778,7.8208,7.8281,22900.0],["2005-04-01",7.7473,8.0705,7.7473,7.9016,11500.0],["2005-04-04",7.9016,7.9162,7.718,7.718,2600.0],["2005-04-05",7.718,7.8501,7.6078,7.6592,8700.0],["2005-04-06",7.6592,7.6592,7.6078,7.6152,7500.0],["2005-04-07",7.6078,7.6519,7.5638,7.6298,4400.0],["2005-04-08",7.6592,7.6666,7.6005,7.6666,6100.0],["2005-04-11",7.6739,7.7841,7.6519,7.6519,1400.0],["2005-04-12",7.6372,7.7473,7.6372,7.7473,3200.0],["2005-04-13",7.7033,7.8575,7.5711,7.7473,3100.0],["2005-04-14",7.6372,7.6372,7.4536,7.5123,3900.0],["2005-04-15",7.527,7.6592,7.527,7.5344,3900.0],["2005-04-18",7.4536,7.5638,7.3434,7.4389,17300.0],["2005-04-19",7.4463,7.483,7.3434,7.3875,9700.0],["2005-04-20",7.4169,7.6372,7.4169,7.4316,17200.0],["2005-04-21",7.3508,7.6005,7.3508,7.6005,13300.0],["2005-04-22",7.527,8.0044,7.4609,8.0044,22100.0],["2005-04-25",8.2247,8.3715,8.1512,8.2834,5600.0],["2005-04-26",8.2908,8.8121,8.2908,8.6653,12500.0],["2005-04-27",8.5912,8.6134,8.369,8.4579,7900.0],["2005-04-28",8.5986,8.7541,8.5171,8.6134,7700.0],["2005-04-29",8.7023,8.7023,8.4061,8.5023,1400.0],["2005-05-02",8.7023,8.9171,8.6208,8.9171,21700.0],["2005-05-03",8.9245,8.9245,8.6653,8.769,13900.0],["2005-05-04",8.8875,8.9245,8.5986,8.6431,11300.0],["2005-05-05",8.5171,8.5764,7.7839,8.2357,17200.0],["2005-05-06",8.2579,8.2801,8.1468,8.1468,2600.0],["2005-05-09",8.0728,8.1098,7.9617,8.0431,2900.0],["2005-05-10",8.132,8.132,7.8136,7.9987,2100.0],["2005-05-11",7.8876,7.9913,7.821,7.9839,2100.0],["2005-05-12",7.8876,8.0654,7.8876,7.895,500.0],["2005-05-13",7.9024,8.0802,7.8506,8.0802,1700.0],["2005-05-16",7.8876,8.5171,7.8802,8.5023,2800.0],["2005-05-17",8.5171,8.7023,8.4061,8.6653,3000.0],["2005-05-18",8.7467,8.8652,8.4431,8.7764,4300.0],["2005-05-19",8.8726,8.8801,8.7245,8.8504,2500.0],["2005-05-20",8.8504,8.8801,8.7023,8.8504,1400.0],["2005-05-23",8.8801,8.8801,8.7393,8.843,3000.0],["2005-05-24",8.8875,8.8875,8.7467,8.7467,1200.0],["2005-05-25",8.7467,9.1096,8.7393,8.9319,18200.0],["2005-05-26",9.0726,9.0726,8.532,8.8875,15200.0],["2005-05-27",8.8134,8.8875,8.7393,8.8134,1200.0],["2005-05-31",8.332,8.7319,8.332,8.6653,13700.0],["2005-06-01",8.6653,8.9615,8.6653,8.8504,5300.0],["2005-06-02",8.9393,8.9393,8.5171,8.7764,6200.0],["2005-06-03",8.7023,8.8875,8.7023,8.8875,6200.0],["2005-06-06",8.9245,8.9245,8.5912,8.7023,23300.0],["2005-06-07",8.5171,9.7762,8.369,8.8875,75800.0],["2005-06-08",8.8875,8.9245,8.8875,8.9245,300.0],["2005-06-09",8.8875,8.8875,8.7393,8.7393,600.0],["2005-06-10",8.6653,8.7393,8.5171,8.7393,10900.0],["2005-06-13",8.8504,8.8875,8.6282,8.8134,5000.0],["2005-06-14",9.0356,9.48,8.9171,8.9171,59400.0],["2005-06-15",8.9615,9.08,8.9171,9.0134,31600.0],["2005-06-16",8.9615,9.1022,8.9245,9.0726,11600.0],["2005-06-17",8.9985,9.5614,8.9985,9.5614,11400.0],["2005-06-20",9.591,9.591,9.4207,9.554,11300.0],["2005-06-21",9.3318,9.5762,9.2948,9.5762,10800.0],["2005-06-22",9.591,9.6281,9.0726,9.4429,17400.0],["2005-06-23",9.4429,9.554,9.2578,9.517,10300.0],["2005-06-24",9.4651,9.4651,9.1837,9.4429,13100.0],["2005-06-27",9.4429,9.4429,9.1837,9.4059,18800.0],["2005-06-28",9.4059,9.6873,9.4059,9.6873,10900.0],["2005-06-29",9.6947,9.8132,9.4059,9.7466,15000.0],["2005-06-30",9.6503,9.7095,9.6059,9.6281,7900.0],["2005-07-01",9.6799,9.7466,9.554,9.6281,4900.0],["2005-07-05",9.7392,9.7392,9.6281,9.6281,1400.0],["2005-07-06",9.6355,9.6355,9.591,9.6281,2700.0],["2005-07-07",9.7021,10.1835,9.4429,9.48,35400.0],["2005-07-08",9.554,9.554,8.8875,9.1467,15400.0],["2005-07-11",8.9615,8.9615,8.532,8.8134,14600.0],["2005-07-12",8.7023,8.7319,8.2357,8.4061,15900.0],["2005-07-13",8.332,8.5023,8.332,8.369,4800.0],["2005-07-14",8.295,8.5912,8.295,8.5912,5700.0],["2005-07-15",8.5912,8.6356,8.5171,8.5764,8300.0],["2005-07-18",8.5764,8.5912,8.5171,8.5912,4000.0],["2005-07-19",8.5912,8.8652,8.5912,8.7393,14900.0],["2005-07-20",8.8504,8.8875,8.6653,8.6653,8300.0],["2005-07-21",8.6727,8.7764,8.6727,8.7393,6600.0],["2005-07-22",8.7319,8.7319,8.7023,8.7023,5400.0],["2005-07-25",8.7393,8.7393,8.7097,8.7319,1600.0],["2005-07-26",8.7171,8.7171,8.7023,8.7171,2700.0],["2005-07-27",8.7245,8.7393,8.6949,8.7023,10300.0],["2005-07-28",8.7319,8.7319,8.5542,8.7245,27500.0],["2005-07-29",8.7023,8.8875,8.5912,8.8875,11500.0],["2005-08-01",8.9245,9.0726,8.9245,9.043,5400.0],["2005-08-02",9.0726,9.0874,8.8875,9.0726,1700.0],["2005-08-03",9.0726,9.1245,8.9689,9.1245,3500.0],["2005-08-04",9.2504,9.2504,9.08,9.08,300.0],["2005-08-05",8.9023,9.0282,8.8949,9.0282,5800.0],["2005-08-08",9.0726,9.0874,8.8875,9.0726,5700.0],["2005-08-09",8.9615,8.9985,8.9023,8.9615,2400.0],["2005-08-10",8.8949,9.0726,8.8949,9.0578,1200.0],["2005-08-11",8.9615,8.9911,8.8875,8.8949,4400.0],["2005-08-12",8.8949,8.9615,8.8875,8.9393,800.0],["2005-08-15",8.9393,8.9393,8.8875,8.8875,3200.0],["2005-08-16",8.9541,8.9541,8.8134,8.8208,21400.0],["2005-08-17",8.9245,8.9245,8.7023,8.7097,6300.0],["2005-08-18",8.769,8.8504,8.4431,8.5542,12100.0],["2005-08-19",8.5171,8.8875,8.5171,8.8875,12300.0],["2005-08-22",8.9541,8.9615,8.7023,8.7023,1600.0],["2005-08-23",8.6801,8.7393,8.6579,8.6579,1300.0],["2005-08-24",8.7023,8.9615,8.6653,8.9615,7800.0],["2005-08-25",8.8875,8.8875,8.6727,8.8875,6500.0],["2005-08-26",8.8134,9.2207,8.7023,9.2207,9000.0],["2005-08-29",9.1096,9.2355,8.8875,9.1837,8400.0],["2005-08-30",9.2207,9.2207,8.8875,9.006,2400.0],["2005-08-31",8.9615,8.9911,8.8282,8.8356,3400.0],["2005-09-01",8.8801,9.0356,8.6949,8.806,12900.0],["2005-09-02",8.8652,8.8875,8.8578,8.8652,1100.0],["2005-09-06",8.9245,8.9689,8.8652,8.88,7100.0],["2005-09-07",8.8652,8.8875,8.8652,8.8875,5300.0],["2005-09-08",9.0356,9.0356,8.8875,9.006,5900.0],["2005-09-09",9.1837,9.4059,9.0356,9.1837,7800.0],["2005-09-12",9.3318,9.517,9.2948,9.2948,4200.0],["2005-09-13",9.2948,9.6281,9.2948,9.5318,8100.0],["2005-09-14",9.4429,9.6281,9.1467,9.1467,6400.0],["2005-09-15",9.3318,9.3318,9.3022,9.3022,800.0],["2005-09-16",9.1837,9.1985,8.8356,8.9615,10500.0],["2005-09-19",8.8875,8.8875,8.8134,8.8504,6000.0],["2005-09-20",8.8875,8.8875,8.5616,8.5912,3700.0],["2005-09-21",8.569,8.569,8.2357,8.3246,10600.0],["2005-09-22",8.3394,8.3616,8.1468,8.3394,7900.0],["2005-09-23",8.2357,8.3616,8.1468,8.1765,4800.0],["2005-09-26",8.2505,8.3542,7.8876,7.9987,8600.0],["2005-09-27",7.8876,8.3616,7.858,8.332,7000.0],["2005-09-28",8.2727,8.2727,7.9617,8.1839,8700.0],["2005-09-29",8.1172,8.295,8.058,8.2209,4000.0],["2005-09-30",8.295,8.295,7.8506,8.0728,11700.0],["2005-10-03",7.9617,8.0728,7.8876,8.0728,8500.0],["2005-10-04",7.9246,7.9617,7.7765,7.8506,12000.0],["2005-10-05",7.9987,8.1098,7.9617,8.095,5700.0],["2005-10-06",8.1172,8.1172,7.9246,8.1098,1000.0],["2005-10-07",8.0357,8.0357,7.7395,7.8654,14300.0],["2005-10-10",7.7765,7.7765,7.6284,7.7025,4000.0],["2005-10-11",7.7765,7.9172,7.6802,7.895,5100.0],["2005-10-12",8.0357,8.0357,7.5543,7.6877,5800.0],["2005-10-13",7.5543,7.7765,7.5099,7.7691,10300.0],["2005-10-14",7.8506,8.0728,7.7839,7.9246,6300.0],["2005-10-17",7.8876,7.9543,7.7839,7.9543,4800.0],["2005-10-18",7.9543,7.9543,7.5914,7.8876,1200.0],["2005-10-19",7.7765,7.8876,7.6358,7.7765,6400.0],["2005-10-20",7.9987,8.0209,7.9172,7.9172,5800.0],["2005-10-21",7.9246,7.9246,7.7765,7.7765,1600.0],["2005-10-24",7.7025,7.9172,7.5914,7.8506,4900.0],["2005-10-25",7.8506,7.8876,7.7395,7.8876,6600.0],["2005-10-26",7.8876,7.9246,7.8136,7.8876,2500.0],["2005-10-27",7.9998,7.9998,7.7381,7.925,3700.0],["2005-10-28",7.8876,8.1343,7.8502,8.0895,10400.0],["2005-10-31",8.1867,8.2241,8.1493,8.1493,2200.0],["2005-11-01",8.2241,8.7399,8.2241,8.5979,18700.0],["2005-11-02",8.5979,8.7399,8.4483,8.7399,6300.0],["2005-11-03",8.7399,8.9642,8.6353,8.7474,3800.0],["2005-11-04",8.7848,9.1063,8.7175,9.1063,10100.0],["2005-11-07",9.1063,9.196,9.1063,9.196,8200.0],["2005-11-08",9.1736,9.2259,8.8969,9.1661,5400.0],["2005-11-09",9.0465,9.2109,9.0465,9.1736,6600.0],["2005-11-10",9.1736,9.2259,9.1661,9.1736,4300.0],["2005-11-11",9.181,9.4203,9.1661,9.3679,4400.0],["2005-11-14",9.196,9.2109,9.1885,9.2109,6600.0],["2005-11-15",9.3455,9.3605,8.9717,9.1586,8300.0],["2005-11-16",9.196,9.338,9.196,9.2035,2900.0],["2005-11-17",9.0539,9.1586,8.9792,9.039,4000.0],["2005-11-18",9.0838,9.0838,8.7549,8.8969,7400.0],["2005-11-21",8.9567,8.9567,8.3736,8.4857,10300.0],["2005-11-22",8.411,8.411,8.0745,8.2315,17400.0],["2005-11-23",8.1493,8.1493,7.91,8.0222,19200.0],["2005-11-25",7.9998,8.0745,7.8577,7.9773,3900.0],["2005-11-28",7.925,7.925,7.7007,7.7755,29500.0],["2005-11-29",7.7007,7.7755,7.5886,7.6035,11000.0],["2005-11-30",7.611,7.6633,7.5512,7.6259,8800.0],["2005-12-01",7.5512,7.7007,7.5138,7.6259,26600.0],["2005-12-02",7.7007,7.7007,7.5362,7.6633,3800.0],["2005-12-05",7.6633,7.6633,7.4764,7.6633,19900.0],["2005-12-06",7.5886,7.7082,7.5512,7.7082,12700.0],["2005-12-07",7.6633,7.7755,7.6259,7.7755,8800.0],["2005-12-08",7.7007,7.8502,7.596,7.7157,25100.0],["2005-12-09",7.6633,7.8129,7.596,7.6259,13700.0],["2005-12-12",7.6633,7.7007,7.4016,7.5287,18500.0],["2005-12-13",7.5886,8.0371,7.5213,8.0371,21100.0],["2005-12-14",8.411,8.5979,8.2614,8.411,36900.0],["2005-12-15",8.411,8.411,7.9998,7.9998,21200.0],["2005-12-16",7.925,8.2241,7.925,8.0596,5500.0],["2005-12-19",8.2241,8.2241,7.7979,7.8129,14300.0],["2005-12-20",7.7381,7.7755,7.6259,7.7381,10400.0],["2005-12-21",7.7755,7.7755,7.5362,7.7381,8800.0],["2005-12-22",7.5661,7.7007,7.5138,7.6259,30500.0],["2005-12-23",7.5736,7.6259,7.5287,7.5811,10000.0],["2005-12-27",7.4914,7.6259,7.4764,7.4914,13300.0],["2005-12-28",7.4839,7.6783,7.4839,7.6783,2900.0],["2005-12-29",7.6259,7.91,7.5886,7.8129,6700.0],["2005-12-30",7.8129,7.8502,7.6558,7.8428,16600.0],["2006-01-03",7.8502,8.0371,7.6708,8.0371,13800.0],["2006-01-04",8.0446,8.1493,7.9998,8.0745,5000.0],["2006-01-05",8.1867,8.2241,8.0446,8.1493,9800.0],["2006-01-06",8.1493,8.2166,8.1493,8.2166,9700.0],["2006-01-09",8.2166,8.2166,8.1642,8.1792,11800.0],["2006-01-10",8.2166,8.2241,8.1568,8.1942,9000.0],["2006-01-11",8.2241,8.2241,8.1867,8.2091,6100.0],["2006-01-12",8.1867,8.6353,8.0371,8.4184,31900.0],["2006-01-13",8.4483,9.1586,8.4483,8.7474,25500.0],["2006-01-17",8.9642,9.3455,8.9642,9.2334,23100.0],["2006-01-18",9.2633,9.3455,9.1586,9.181,12200.0],["2006-01-19",9.1586,9.1661,9.1586,9.1586,8400.0],["2006-01-20",9.2334,9.3455,9.1586,9.2708,12100.0],["2006-01-23",9.3455,9.3455,9.1586,9.1586,6400.0],["2006-01-24",9.2334,9.3007,9.1287,9.3007,31900.0],["2006-01-25",9.3007,9.3007,9.181,9.181,3200.0],["2006-01-26",9.3081,9.338,9.196,9.338,8300.0],["2006-01-27",9.3455,9.4203,9.1586,9.2483,7600.0],["2006-01-30",9.2109,9.2109,8.8969,8.9642,8500.0],["2006-01-31",8.9717,8.9717,8.6726,8.8222,9900.0],["2006-02-01",8.71,8.9717,8.2241,8.6726,81200.0],["2006-02-02",8.7474,8.7474,8.5754,8.5979,4900.0],["2006-02-03",8.7848,8.9343,8.6801,8.8222,11500.0],["2006-02-06",8.8222,8.9268,8.7848,8.9268,10800.0],["2006-02-07",8.9268,9.3455,8.9268,9.1586,33600.0],["2006-02-08",9.196,9.8689,9.1212,9.4203,28500.0],["2006-02-09",9.5698,9.9062,9.495,9.5324,12000.0],["2006-02-10",9.6745,9.682,9.6521,9.6745,3300.0],["2006-02-13",9.5324,9.6072,9.4203,9.6072,5400.0],["2006-02-14",9.6072,9.682,9.6072,9.6371,8900.0],["2006-02-15",9.5324,9.5324,9.0465,9.4651,16500.0],["2006-02-16",9.495,9.5025,9.4352,9.5025,8500.0],["2006-02-17",9.495,9.7941,9.495,9.6446,30800.0],["2006-02-21",9.7193,9.7343,9.7193,9.7193,35200.0],["2006-02-22",9.682,9.8315,9.682,9.7941,6000.0],["2006-02-23",9.682,9.7119,9.6072,9.7119,10100.0],["2006-02-24",9.7193,9.7193,9.7044,9.7119,3000.0],["2006-02-27",9.7119,9.7193,9.495,9.7119,8900.0],["2006-02-28",9.495,9.7193,9.4203,9.7193,10800.0],["2006-03-01",9.6446,9.7119,9.495,9.7119,3500.0],["2006-03-02",9.6446,9.7193,9.5773,9.682,1300.0],["2006-03-03",9.682,9.824,9.6595,9.824,9600.0],["2006-03-06",9.9063,9.981,9.7193,9.981,18600.0],["2006-03-07",9.9063,10.0408,9.8689,9.981,10200.0],["2006-03-08",9.9362,9.9362,9.6446,9.667,8300.0],["2006-03-09",9.7567,9.7567,9.4203,9.525,38100.0],["2006-03-10",9.4651,9.5698,9.2483,9.5324,10300.0],["2006-03-13",9.495,9.7193,9.2633,9.7193,39200.0],["2006-03-14",9.7193,10.3175,9.7193,10.2726,23300.0],["2006-03-15",10.2203,10.467,10.2203,10.467,13800.0],["2006-03-16",10.467,10.6165,10.3922,10.5193,12900.0],["2006-03-17",10.6165,10.7287,10.4371,10.609,8400.0],["2006-03-20",10.6165,10.6165,10.5417,10.5417,4300.0],["2006-03-21",10.3922,10.4296,10.295,10.3025,7500.0],["2006-03-22",10.2427,10.2427,10.0932,10.1679,30300.0],["2006-03-23",10.0932,10.0932,9.9062,9.9436,5100.0],["2006-03-24",9.8838,10.1305,9.7941,10.1305,6600.0],["2006-03-27",10.2277,10.31,10.0184,10.1679,12300.0],["2006-03-28",10.0184,10.2726,10.0184,10.2726,4600.0],["2006-03-29",10.2726,10.452,10.2726,10.452,6800.0],["2006-03-30",10.452,10.6165,10.4221,10.6165,25600.0],["2006-03-31",10.5044,10.5044,10.3922,10.467,14000.0],["2006-04-03",10.5417,10.6913,10.5044,10.5941,8700.0],["2006-04-04",10.5417,10.5492,10.467,10.5417,4300.0],["2006-04-05",10.467,10.5417,10.4296,10.467,2400.0],["2006-04-06",10.467,10.467,10.3623,10.467,2100.0],["2006-04-07",10.3175,10.5417,10.2801,10.5417,5200.0],["2006-04-10",10.6389,10.6464,10.3997,10.5417,8900.0],["2006-04-11",10.3922,10.4072,10.0932,10.2502,9200.0],["2006-04-12",10.3548,10.4969,10.2726,10.4969,14800.0],["2006-04-13",10.4371,10.4371,10.3548,10.4296,24100.0],["2006-04-17",10.467,10.5417,10.0932,10.467,22600.0],["2006-04-18",10.3922,10.467,10.3922,10.467,2100.0],["2006-04-19",10.3922,10.5417,10.3175,10.4296,8100.0],["2006-04-20",10.3922,10.467,10.3175,10.3922,5600.0],["2006-04-21",10.3175,10.4595,10.3175,10.3249,6700.0],["2006-04-24",10.3548,10.3847,10.3399,10.3548,3900.0],["2006-04-25",10.4296,10.4296,10.3847,10.4296,1600.0],["2006-04-26",10.4673,10.5049,10.3769,10.4823,29200.0],["2006-04-27",10.4371,10.4673,10.1736,10.1962,18700.0],["2006-04-28",10.2037,10.4296,10.2037,10.4296,9900.0],["2006-05-01",10.3919,10.5426,10.1962,10.5049,32300.0],["2006-05-02",10.4673,10.5049,10.3919,10.4296,12000.0],["2006-05-03",10.4597,10.5802,10.407,10.5802,31100.0],["2006-05-04",10.4447,11.2956,10.4447,10.7308,121400.0],["2006-05-05",11.0697,11.145,10.5501,10.6103,15700.0],["2006-05-08",10.4296,10.4296,9.7067,10.279,45800.0],["2006-05-09",10.1284,10.166,9.9778,10.0531,18700.0],["2006-05-10",9.9778,10.0531,9.7745,9.8272,19000.0],["2006-05-11",9.8272,9.8272,9.6013,9.7142,17700.0],["2006-05-12",9.7519,9.7519,9.5636,9.6766,17900.0],["2006-05-15",9.5636,9.7895,9.4883,9.6389,15000.0],["2006-05-16",9.4883,9.5636,9.3,9.5109,14500.0],["2006-05-17",9.4808,9.4808,9.2624,9.3678,4400.0],["2006-05-18",9.4883,9.4883,9.2247,9.2247,10800.0],["2006-05-19",9.1494,9.2172,9.0365,9.1118,13400.0],["2006-05-22",9.0365,9.0365,8.6976,8.8859,27000.0],["2006-05-23",8.8106,9.0666,8.788,9.0365,5900.0],["2006-05-24",9.0365,9.0365,8.6976,8.803,6300.0],["2006-05-25",8.803,8.9913,8.7051,8.9913,17100.0],["2006-05-26",9.0365,9.2624,8.9612,9.2624,4800.0],["2006-05-30",9.1494,9.3528,9.1494,9.3528,5300.0],["2006-05-31",9.3528,9.3753,9.157,9.2774,3100.0],["2006-06-01",9.3678,9.3678,9.2624,9.2624,8100.0],["2006-06-02",9.2247,9.2624,9.1193,9.1871,5800.0],["2006-06-05",9.1118,9.3,8.9988,9.0365,19100.0],["2006-06-06",9.0365,9.1118,8.9612,9.0365,8600.0],["2006-06-07",9.1118,9.1118,8.8407,9.0365,6300.0],["2006-06-08",8.9612,9.2247,8.8106,9.2247,11000.0],["2006-06-09",9.2247,9.2247,8.9988,9.0365,7100.0],["2006-06-12",9.1871,9.1871,9.0289,9.0741,10300.0],["2006-06-13",9.0289,9.0289,8.9311,9.0214,6700.0],["2006-06-14",9.0289,9.0289,8.8106,8.9235,7100.0],["2006-06-15",8.8859,8.8859,8.7729,8.8783,8500.0],["2006-06-16",8.8106,8.8482,8.7353,8.8106,4500.0],["2006-06-19",8.7353,8.8557,8.7353,8.8106,2700.0],["2006-06-20",8.7729,8.8407,8.7277,8.8407,2400.0],["2006-06-21",8.66,8.8783,8.66,8.8482,19300.0],["2006-06-22",8.8783,9.2925,8.8708,9.2925,13500.0],["2006-06-23",9.0365,9.3753,9.0365,9.3753,13700.0],["2006-06-26",9.2247,9.6013,9.1118,9.5787,8700.0],["2006-06-27",9.4506,9.7669,9.4506,9.7443,13600.0],["2006-06-28",9.7895,9.7895,9.6464,9.6766,4400.0],["2006-06-29",9.6389,9.6389,9.3377,9.5636,19300.0],["2006-06-30",9.4506,9.782,9.4506,9.7745,9400.0],["2006-07-03",9.6013,9.6389,9.6013,9.6389,1600.0],["2006-07-05",9.6389,9.6389,9.4356,9.6013,3900.0],["2006-07-06",9.5636,9.5787,9.3753,9.413,3200.0],["2006-07-07",9.3829,9.5561,9.3829,9.5561,6400.0],["2006-07-10",9.2624,9.3829,9.1871,9.3829,17200.0],["2006-07-11",9.3829,9.3829,9.3678,9.3753,700.0],["2006-07-12",9.2473,9.2624,9.1871,9.2247,1200.0],["2006-07-13",9.0365,9.1118,8.8482,8.9612,16400.0],["2006-07-14",8.9235,8.9913,8.8106,8.9235,36700.0],["2006-07-17",8.8482,8.9536,8.66,8.66,20900.0],["2006-07-18",8.7729,8.8106,8.675,8.7729,5800.0],["2006-07-19",8.7729,8.9536,8.7654,8.8859,11700.0],["2006-07-20",8.9461,8.9536,8.8332,8.8482,4900.0],["2006-07-21",8.7428,8.7428,8.5847,8.5847,5800.0],["2006-07-24",8.5997,8.66,8.4265,8.6524,19900.0],["2006-07-25",8.547,8.8407,8.4566,8.7353,11000.0],["2006-07-26",8.7729,8.7729,8.6223,8.6223,1700.0],["2006-07-27",8.5922,8.7729,8.5319,8.5771,3800.0],["2006-07-28",8.6976,9.3377,8.6976,9.1118,11300.0],["2006-07-31",9.0365,9.0365,8.9235,8.9988,3200.0],["2006-08-01",9.0365,9.413,7.5605,9.0365,7500.0],["2006-08-02",9.8422,9.8422,8.1328,8.803,10900.0],["2006-08-03",8.1328,9.0365,8.1328,9.0365,17700.0],["2006-08-04",9.044,9.526,9.044,9.413,5200.0],["2006-08-07",9.1871,9.1871,8.2081,8.2834,23300.0],["2006-08-08",8.2157,8.9386,8.1479,8.2985,11700.0],["2006-08-09",8.2307,8.9386,7.9069,8.9386,9100.0],["2006-08-10",9.0214,9.0289,7.9898,8.0952,15800.0],["2006-08-11",8.5018,8.7579,8.1705,8.675,800.0],["2006-08-14",7.9144,9.0214,7.9144,8.419,2700.0],["2006-08-15",8.5545,8.5771,8.3211,8.547,5500.0],["2006-08-16",8.291,8.9085,8.291,8.9085,6700.0],["2006-08-17",8.8407,9.0365,8.8407,9.0139,2400.0],["2006-08-18",8.8482,8.9988,8.8482,8.9988,4000.0],["2006-08-21",8.8633,8.9085,8.8633,8.9085,700.0],["2006-08-22",8.8482,8.9762,8.8482,8.9762,5200.0],["2006-08-23",8.8482,9.0365,8.5847,9.0365,9100.0],["2006-08-24",8.3361,9.0365,8.3361,9.0365,4400.0],["2006-08-25",8.4792,8.9988,8.4792,8.8633,9700.0],["2006-08-28",8.7353,8.8181,8.3663,8.8106,16600.0],["2006-08-29",8.419,8.66,8.419,8.66,16700.0],["2006-08-30",8.675,8.8482,8.6223,8.8482,8000.0],["2006-08-31",8.9913,9.0365,8.5997,9.0365,12000.0],["2006-09-01",8.8332,9.0741,8.8332,9.0741,17200.0],["2006-09-05",8.6976,9.0741,8.6976,8.9536,11000.0],["2006-09-06",8.788,8.9762,8.7503,8.9762,5000.0],["2006-09-07",8.8482,8.8633,8.7353,8.7353,4400.0],["2006-09-08",8.7353,9.0892,8.7353,8.916,6000.0],["2006-09-11",9.1118,9.4205,8.9612,9.4205,5800.0],["2006-09-12",9.4732,9.4808,9.2699,9.413,12400.0],["2006-09-13",9.413,9.5862,8.9913,9.5862,6200.0],["2006-09-14",8.803,9.5711,8.7729,8.8783,24100.0],["2006-09-15",8.8557,9.2774,8.803,9.0365,17300.0],["2006-09-18",8.9085,9.0365,8.8106,8.8106,12600.0],["2006-09-19",8.9235,9.1871,8.9235,9.1419,4300.0],["2006-09-20",9.0064,9.1419,8.6976,9.1419,16000.0],["2006-09-21",8.7428,9.2247,8.7428,9.2247,2700.0],["2006-09-22",9.2549,9.5561,9.2247,9.3979,6400.0],["2006-09-25",9.2172,9.4055,9.0741,9.2247,12800.0],["2006-09-26",9.044,9.1871,8.9687,9.1871,8600.0],["2006-09-27",9.0892,9.5561,9.0515,9.5561,3800.0],["2006-09-28",9.1193,9.5862,9.1193,9.5862,5000.0],["2006-09-29",9.5862,9.7669,9.1871,9.7443,8300.0],["2006-10-02",9.7895,9.9477,9.7895,9.9477,2400.0],["2006-10-03",9.7895,9.9401,9.7895,9.8648,5000.0],["2006-10-04",9.782,10.038,9.6766,9.797,10600.0],["2006-10-05",9.7895,10.166,9.7895,10.1359,9700.0],["2006-10-06",9.4356,10.2941,9.4356,9.9778,5200.0],["2006-10-09",9.6314,9.9853,9.6013,9.9853,15700.0],["2006-10-10",9.6464,9.9778,9.6464,9.8874,3600.0],["2006-10-11",9.7895,10.2413,9.7895,10.166,6700.0],["2006-10-12",10.166,10.1886,9.9778,10.1886,7600.0],["2006-10-13",9.8121,10.3468,9.8121,10.2639,30600.0],["2006-10-16",10.3468,10.3468,9.8799,10.3468,8400.0],["2006-10-17",9.91,10.0907,9.8724,10.0681,5600.0],["2006-10-18",10.0079,10.166,10.0079,10.166,10400.0],["2006-10-19",10.166,10.2338,10.0983,10.2263,6900.0],["2006-10-20",10.2413,10.3166,10.1434,10.2639,6500.0],["2006-10-23",10.2413,10.4748,10.166,10.4447,9200.0],["2006-10-24",10.4748,10.5124,10.1133,10.4748,119700.0],["2006-10-25",10.4748,10.4974,10.3543,10.4673,55100.0],["2006-10-26",10.4673,10.5426,10.1962,10.3091,3400.0],["2006-10-27",10.2864,10.4608,10.0967,10.1346,2700.0],["2006-10-30",9.9298,10.385,9.8843,10.3319,5500.0],["2006-10-31",9.6112,10.1195,8.7464,10.1195,20600.0],["2006-11-01",9.6795,10.1195,9.6795,9.9374,4100.0],["2006-11-02",10.3167,10.3167,10.0133,10.2105,2200.0],["2006-11-03",10.2029,10.2029,9.6491,10.0133,3200.0],["2006-11-06",9.8919,10.1574,9.8919,10.1574,1600.0],["2006-11-07",9.8312,10.0133,9.8312,9.9981,8200.0],["2006-11-08",9.8616,9.8616,9.5733,9.8616,10900.0],["2006-11-09",9.6795,9.854,9.2168,9.6719,18200.0],["2006-11-10",9.4747,9.4747,9.1409,9.1409,13100.0],["2006-11-13",9.0726,9.2395,8.9816,8.9816,10300.0],["2006-11-14",8.9513,8.9513,8.352,8.5568,34000.0],["2006-11-15",8.5568,8.8147,8.3596,8.3671,44400.0],["2006-11-16",8.3671,8.6478,8.3671,8.6402,8000.0],["2006-11-17",8.572,8.8223,8.572,8.8223,5000.0],["2006-11-20",8.7313,9.0878,8.7313,8.9285,5000.0],["2006-11-21",8.8147,9.2774,8.5037,9.0878,7200.0],["2006-11-22",9.0802,9.1257,9.0802,9.0802,2500.0],["2006-11-24",8.8678,9.1181,8.8678,9.1181,2300.0],["2006-11-27",9.1864,9.2774,9.1257,9.1637,700.0],["2006-11-28",9.2547,9.4823,9.2547,9.414,6900.0],["2006-11-29",9.3457,9.3457,9.0119,9.2547,4900.0],["2006-11-30",9.4747,9.4823,9.2699,9.4823,2600.0],["2006-12-01",9.4823,9.6491,9.3685,9.5885,5200.0],["2006-12-04",9.3457,9.5429,9.1788,9.4671,8800.0],["2006-12-05",9.4064,9.6491,9.3836,9.5581,4900.0],["2006-12-06",9.2926,9.4974,9.2168,9.4064,6400.0],["2006-12-07",9.3988,9.5809,9.3988,9.5581,5500.0],["2006-12-08",9.3533,9.6719,9.3533,9.6719,2200.0],["2006-12-11",9.1561,9.8615,9.1561,9.7553,9200.0],["2006-12-12",9.6947,9.8616,9.3381,9.4064,3100.0],["2006-12-13",9.103,9.9753,9.103,9.8464,197900.0],["2006-12-14",9.5885,9.8236,9.4216,9.8236,11100.0],["2006-12-15",9.8236,9.8236,9.596,9.7478,6900.0],["2006-12-18",9.5581,9.8919,9.5581,9.8464,9000.0],["2006-12-19",9.6947,9.854,9.6188,9.7857,4100.0],["2006-12-20",9.6947,9.7781,9.414,9.5581,13000.0],["2006-12-21",9.4823,9.6188,9.4443,9.596,14700.0],["2006-12-22",9.1788,9.5126,9.1788,9.4823,5400.0],["2006-12-26",9.4216,9.5885,9.4216,9.5581,3400.0],["2006-12-27",9.4747,9.5885,9.1106,9.5885,18600.0],["2006-12-28",9.4671,9.5581,9.4216,9.4519,13100.0],["2006-12-29",9.4974,9.4974,9.0347,9.065,54800.0],["2007-01-03",8.8906,9.0119,8.8147,8.9285,10400.0],["2007-01-04",8.7313,8.9816,8.7313,8.9816,4000.0],["2007-01-05",8.9513,9.3305,8.9513,9.2623,9700.0],["2007-01-08",9.1333,9.1712,8.9968,9.1333,5300.0],["2007-01-09",9.0575,9.1409,8.9588,8.9588,5900.0],["2007-01-10",8.9892,9.0802,8.9892,8.9968,2800.0],["2007-01-11",8.9968,9.2395,8.8754,9.2092,32700.0],["2007-01-12",9.2168,9.2774,9.0802,9.1561,12400.0],["2007-01-16",9.0347,9.2547,9.0347,9.1106,8000.0],["2007-01-17",9.0954,9.2926,9.0423,9.1257,42100.0],["2007-01-18",9.1106,9.2623,9.0271,9.0726,39500.0],["2007-01-19",9.065,9.0878,8.8982,9.0878,18400.0],["2007-01-22",9.103,9.3761,9.0499,9.103,4400.0],["2007-01-23",9.1788,9.1788,9.0423,9.065,3600.0],["2007-01-24",9.1257,9.1637,9.0726,9.103,3000.0],["2007-01-25",9.2168,9.2168,9.0802,9.0802,600.0],["2007-01-26",9.0271,9.6112,9.0271,9.6036,4800.0],["2007-01-29",9.1485,9.1712,9.0423,9.103,16500.0],["2007-01-30",9.0575,9.0954,9.0575,9.0954,400.0],["2007-01-31",9.103,9.1637,9.0878,9.1637,7600.0],["2007-02-01",8.9968,9.103,8.9968,9.0878,3300.0],["2007-02-02",9.0119,9.103,9.0119,9.065,24000.0],["2007-02-05",8.9892,9.2243,8.8754,9.2243,6900.0],["2007-02-06",9.103,9.4595,9.0347,9.0423,9400.0],["2007-02-07",9.0954,9.103,9.0271,9.0954,12500.0],["2007-02-08",9.0423,9.103,8.8451,9.0347,10100.0],["2007-02-09",9.0726,9.0726,8.8223,8.883,21700.0],["2007-02-12",9.0044,9.0044,8.754,8.9892,2700.0],["2007-02-13",9.103,9.103,8.7313,8.9892,5500.0],["2007-02-14",8.754,9.0575,8.7313,8.8906,8300.0],["2007-02-15",8.8223,9.0802,8.8223,9.0347,3400.0],["2007-02-16",9.0195,9.103,8.8375,8.8602,23800.0],["2007-02-20",8.8071,9.0575,8.6933,8.9285,5000.0],["2007-02-21",8.9209,8.9588,8.6858,8.792,7000.0],["2007-02-22",8.7768,8.792,8.4278,8.7237,12800.0],["2007-02-23",8.6858,8.7237,8.6858,8.7161,900.0],["2007-02-26",8.7995,8.7995,8.5871,8.6251,9600.0],["2007-02-27",8.5037,8.572,8.4961,8.5644,6600.0],["2007-02-28",8.4202,8.6251,8.3596,8.534,7800.0],["2007-03-01",8.4961,8.572,8.4961,8.572,700.0],["2007-03-02",8.4506,8.4961,8.3444,8.4961,12800.0],["2007-03-05",8.2913,8.4961,8.2913,8.4278,5800.0],["2007-03-06",8.5492,8.6251,8.4202,8.4961,8600.0],["2007-03-07",8.4961,8.5492,8.3975,8.4885,4200.0],["2007-03-08",8.2761,8.534,8.2761,8.4961,6900.0],["2007-03-09",8.4582,8.5568,8.4582,8.5416,59300.0],["2007-03-12",8.534,8.5568,8.4202,8.5568,2100.0],["2007-03-13",8.4961,8.534,8.3975,8.4961,3700.0],["2007-03-14",8.5264,8.534,7.4796,8.443,37400.0],["2007-03-15",8.314,8.4885,8.2837,8.4885,14500.0],["2007-03-16",8.6175,8.6175,7.7148,8.3065,67400.0],["2007-03-19",8.4961,8.5037,8.4202,8.5037,6300.0],["2007-03-20",8.4202,8.5568,8.0789,8.5416,10600.0],["2007-03-21",8.4809,8.6099,8.4809,8.6023,8600.0],["2007-03-22",8.4278,8.7844,8.4278,8.7844,12600.0],["2007-03-23",8.7313,8.7313,8.4354,8.4658,10100.0],["2007-03-26",8.5264,8.5947,8.4809,8.5947,3700.0],["2007-03-27",8.4658,8.4658,8.352,8.3899,9600.0],["2007-03-28",8.3899,8.4202,8.2989,8.2989,14200.0],["2007-03-29",8.2458,8.2837,8.1547,8.2154,10800.0],["2007-03-30",8.132,8.3292,7.9651,8.314,16200.0],["2007-04-02",8.2458,8.7085,8.2458,8.7085,7300.0],["2007-04-03",8.572,8.7085,8.5189,8.7085,1900.0],["2007-04-04",8.5113,8.6478,8.5037,8.6478,3200.0],["2007-04-05",8.5871,8.7161,8.3444,8.3823,15300.0],["2007-04-09",8.2458,8.3747,8.2458,8.3671,4500.0],["2007-04-10",8.2534,8.2685,8.0561,8.1168,8400.0],["2007-04-11",8.1775,8.4885,8.003,8.1092,15800.0],["2007-04-12",8.041,8.1927,8.0334,8.1168,10800.0],["2007-04-13",8.1775,8.2913,8.0637,8.1168,7100.0],["2007-04-16",8.3444,8.352,7.9651,8.041,20400.0],["2007-04-17",8.1244,8.2458,7.9651,7.9803,4300.0],["2007-04-18",8.1699,8.2078,7.9727,7.9727,6500.0],["2007-04-19",7.9651,8.0713,7.8741,7.9575,8800.0],["2007-04-20",7.9499,8.0258,7.7603,7.821,11900.0],["2007-04-23",7.7755,8.223,7.7527,7.8589,14000.0],["2007-04-24",7.7527,8.2761,7.7527,8.0789,5000.0],["2007-04-25",8.2306,8.2989,7.8134,8.041,13400.0],["2007-04-26",8.0258,8.1016,7.9803,7.9803,4500.0],["2007-04-27",7.9803,8.8223,7.7755,8.2761,12500.0],["2007-04-30",8.2154,8.4885,8.0789,8.2154,16100.0],["2007-05-01",8.4202,8.4202,8.041,8.1472,5700.0],["2007-05-02",8.1168,8.3065,8.041,8.1927,8900.0],["2007-05-03",8.1396,8.3216,8.0789,8.1547,6200.0],["2007-05-04",8.1623,8.3065,8.041,8.1623,6400.0],["2007-05-07",8.2306,8.2306,8.0334,8.0334,4700.0],["2007-05-08",7.9651,7.9803,7.9651,7.9651,2000.0],["2007-05-09",8.003,8.1775,7.9727,8.0713,6600.0],["2007-05-10",8.1623,8.1623,7.9423,7.9423,2200.0],["2007-05-11",7.821,8.1699,7.821,8.1699,4500.0],["2007-05-14",8.1092,8.3292,7.9196,7.9348,4300.0],["2007-05-15",7.9575,8.0334,7.9348,7.9348,5100.0],["2007-05-16",7.9348,8.0789,7.9348,8.0789,4600.0],["2007-05-17",8.0789,8.1699,7.9423,7.9803,3500.0],["2007-05-18",8.0713,8.0789,7.9727,7.9879,14100.0],["2007-05-21",7.9879,8.041,7.9803,7.9879,2300.0],["2007-05-22",7.9954,8.0106,7.9423,8.003,5500.0],["2007-05-23",7.9272,7.9575,7.8665,7.9499,2900.0],["2007-05-24",7.8589,7.9879,7.6768,7.9348,10600.0],["2007-05-25",7.9118,8.0343,7.8428,8.0343,9200.0],["2007-05-29",8.042,8.042,7.9348,8.0037,5200.0],["2007-05-30",7.705,8.0037,7.6973,7.9884,5200.0],["2007-05-31",7.8965,8.0726,7.8199,8.0726,7900.0],["2007-06-01",7.9884,8.1033,7.9884,8.0956,6100.0],["2007-06-04",8.0037,8.1033,8.0037,8.065,1900.0],["2007-06-05",8.1798,8.3483,8.1798,8.2794,5000.0],["2007-06-06",8.2794,8.2794,8.1186,8.2028,1800.0],["2007-06-07",8.1262,8.1262,8.042,8.042,2700.0],["2007-06-08",8.1569,8.1569,8.1339,8.1569,500.0],["2007-06-11",8.065,8.065,7.9654,8.0343,3700.0],["2007-06-12",7.9271,8.042,7.8122,7.8199,2600.0],["2007-06-13",7.7816,7.8888,7.659,7.8122,4600.0],["2007-06-14",7.8122,7.8505,7.8122,7.8505,4700.0],["2007-06-15",7.8505,7.996,7.8505,7.9577,1300.0],["2007-06-18",7.9807,8.0573,7.9731,7.9731,800.0],["2007-06-19",8.0343,8.0343,7.8888,7.9654,5900.0],["2007-06-20",7.9654,7.9654,7.9654,7.9654,0.0],["2007-06-21",7.9501,7.9501,7.6207,7.6207,3500.0],["2007-06-22",7.8275,8.1569,7.7203,8.1569,9000.0],["2007-06-25",8.2794,8.2794,8.0726,8.1339,2200.0],["2007-06-26",8.0726,8.0726,7.6207,7.6361,20200.0],["2007-06-27",7.6284,7.8888,7.6284,7.8199,8500.0],["2007-06-28",7.9731,8.0573,7.9731,8.0573,300.0],["2007-06-29",8.0343,8.2258,8.0343,8.0726,2300.0],["2007-07-02",7.9807,8.1109,7.9807,8.1109,4800.0],["2007-07-03",7.9731,8.0343,7.8046,7.8811,3900.0],["2007-07-05",7.7969,7.9501,7.7892,7.8735,600.0],["2007-07-06",7.9194,7.9348,7.8505,7.8505,1400.0],["2007-07-09",7.7892,7.9348,7.7892,7.8505,2100.0],["2007-07-10",7.8505,8.0956,7.8505,7.8505,8300.0],["2007-07-11",7.973,8.019,7.8965,7.8965,5400.0],["2007-07-12",8.0343,8.4939,8.0267,8.4249,20200.0],["2007-07-13",8.1952,8.5628,8.1186,8.4249,12800.0],["2007-07-16",8.4632,8.4632,8.042,8.4249,17100.0],["2007-07-17",8.2718,8.7466,8.1262,8.6241,13700.0],["2007-07-18",8.4939,8.716,8.4173,8.716,3600.0],["2007-07-19",8.4785,8.9304,8.4785,8.7696,5800.0],["2007-07-20",8.5168,8.647,8.4403,8.5781,5700.0],["2007-07-23",8.4709,8.5705,8.3483,8.5092,3100.0],["2007-07-24",8.5781,8.5934,8.333,8.5475,3800.0],["2007-07-25",8.4096,8.4249,8.333,8.4249,3900.0],["2007-07-26",8.333,8.333,7.9348,8.1492,1700.0],["2007-07-27",8.1569,8.4249,8.1569,8.4249,3800.0],["2007-07-30",8.3254,8.402,8.1569,8.2335,6800.0],["2007-07-31",8.2564,8.4249,8.1186,8.4096,6200.0],["2007-08-01",8.4785,8.4939,8.3407,8.4862,2400.0],["2007-08-02",8.3713,8.4632,8.0496,8.4632,5900.0],["2007-08-03",8.31,8.4862,8.1262,8.4862,7300.0],["2007-08-06",8.2718,8.4479,8.1339,8.4479,5700.0],["2007-08-07",8.31,8.8002,8.1722,8.8002,8000.0],["2007-08-08",8.7849,8.7849,8.1569,8.1645,8800.0],["2007-08-09",8.1645,8.3254,7.8505,8.1492,6500.0],["2007-08-10",7.9194,8.1109,7.8505,8.1109,11500.0],["2007-08-13",7.9577,8.0956,7.7433,7.9577,7300.0],["2007-08-14",7.8582,7.9118,7.728,7.8275,3000.0],["2007-08-15",7.8888,7.9041,7.659,7.7433,3700.0],["2007-08-16",7.659,7.7356,7.5518,7.6667,16000.0],["2007-08-17",7.6514,7.7356,7.5212,7.7126,6900.0],["2007-08-20",7.6437,7.728,7.5978,7.728,1600.0],["2007-08-21",7.7126,7.9348,7.6207,7.7126,5800.0],["2007-08-22",7.8122,8.356,7.8122,8.356,6900.0],["2007-08-23",8.2871,8.2871,7.8888,8.2105,12600.0],["2007-08-24",8.1569,8.1645,7.9424,7.9654,7300.0],["2007-08-27",7.8888,8.1645,7.7203,7.8199,21600.0],["2007-08-28",7.7816,8.1186,7.7203,8.1186,7600.0],["2007-08-29",8.0037,8.0803,7.5518,7.5901,36300.0],["2007-08-30",7.6514,7.705,7.3756,7.3986,48200.0],["2007-08-31",7.391,7.7356,7.391,7.5595,12300.0],["2007-09-04",7.5595,7.7356,7.4063,7.5441,15500.0],["2007-09-05",7.5901,7.7203,7.5901,7.6361,4900.0],["2007-09-06",7.5824,7.659,7.5518,7.6284,4400.0],["2007-09-07",7.6207,7.6207,7.368,7.6131,6700.0],["2007-09-10",7.5441,7.6514,7.3603,7.5518,4900.0],["2007-09-11",7.9807,8.0956,7.5595,7.9731,17000.0],["2007-09-12",7.8122,8.042,7.5824,7.7356,61000.0],["2007-09-13",7.8505,7.8505,7.5901,7.6973,16000.0],["2007-09-14",7.8428,7.8505,7.5288,7.728,5300.0],["2007-09-17",7.6437,7.7356,7.6437,7.7203,6100.0],["2007-09-18",7.6284,7.7969,7.5441,7.7739,14600.0],["2007-09-19",7.7203,8.1033,7.7203,8.0113,10900.0],["2007-09-20",7.7356,8.2335,7.6743,8.0726,10300.0],["2007-09-21",7.4522,8.2335,7.4522,8.042,6800.0],["2007-09-24",7.7203,8.1952,7.7203,8.042,3000.0],["2007-09-25",7.8122,8.1875,7.7356,7.996,17400.0],["2007-09-26",8.019,8.0343,7.705,7.8046,11000.0],["2007-09-27",7.7816,7.8122,7.7356,7.7356,6400.0],["2007-09-28",7.6897,7.7356,7.5058,7.7203,10900.0],["2007-10-01",7.659,7.705,7.6284,7.6284,5900.0],["2007-10-02",7.5748,7.6897,7.5748,7.6897,4400.0],["2007-10-03",7.6667,7.728,7.6207,7.659,9000.0],["2007-10-04",7.5748,7.7203,7.5748,7.6361,9100.0],["2007-10-05",7.728,7.9731,7.6361,7.9731,4600.0],["2007-10-08",7.8965,8.019,7.705,7.7969,10700.0],["2007-10-09",7.973,8.2947,7.7126,7.7969,14100.0],["2007-10-10",7.9348,8.31,7.659,8.0496,74500.0],["2007-10-11",8.0803,8.2718,7.7969,7.8582,8600.0],["2007-10-12",7.8658,7.9041,7.8199,7.9041,2400.0],["2007-10-15",7.9118,7.9271,7.8199,7.9271,2200.0],["2007-10-16",7.9271,7.9501,7.9194,7.9194,2900.0],["2007-10-17",7.8888,7.9118,7.8505,7.9118,14300.0],["2007-10-18",7.8352,7.9501,7.8352,7.9424,4300.0],["2007-10-19",7.9501,7.9654,7.7433,7.9194,7800.0],["2007-10-22",7.9194,7.9194,7.7203,7.8122,6600.0],["2007-10-23",7.8965,7.8965,7.7356,7.8122,5700.0],["2007-10-24",7.7663,7.8428,7.5441,7.8199,9400.0],["2007-10-25",7.7663,7.7816,7.5135,7.659,14500.0],["2007-10-26",7.659,7.705,7.4752,7.6897,20900.0],["2007-10-29",7.7129,7.767,7.6665,7.6974,3800.0],["2007-10-30",7.6665,7.7593,7.6665,7.6665,1600.0],["2007-10-31",7.6974,7.7438,7.6974,7.7129,6500.0],["2007-11-01",7.8134,7.8444,7.6665,7.7206,13900.0],["2007-11-02",7.6742,7.798,7.6665,7.7748,2300.0],["2007-11-05",7.8599,7.8599,7.7129,7.7516,4900.0],["2007-11-06",7.6897,7.7129,7.6278,7.6587,18100.0],["2007-11-07",7.62,7.7129,7.4653,7.4963,4200.0],["2007-11-08",7.6046,7.6046,7.21,7.4034,4500.0],["2007-11-09",7.4576,7.6587,7.357,7.4653,5400.0],["2007-11-12",7.3725,7.4808,7.3106,7.4498,5100.0],["2007-11-13",7.3183,7.4266,7.2719,7.4266,5000.0],["2007-11-14",7.388,7.4653,7.388,7.388,3600.0],["2007-11-15",7.3957,7.7361,7.3725,7.7051,9100.0],["2007-11-16",7.6897,7.8676,7.357,7.388,22100.0],["2007-11-19",7.3106,7.3493,7.0012,7.2564,13500.0],["2007-11-20",7.3957,7.3957,7.2564,7.3183,8800.0],["2007-11-21",7.1327,7.3338,7.1327,7.2719,10900.0],["2007-11-23",7.1868,7.2719,7.1868,7.2487,3400.0],["2007-11-26",7.1327,7.1791,7.1017,7.1095,4800.0],["2007-11-27",7.0553,7.1791,7.0398,7.1791,12800.0],["2007-11-28",7.1559,7.3029,7.1559,7.21,14000.0],["2007-11-29",7.2023,7.2255,7.2023,7.21,3400.0],["2007-11-30",7.2332,7.4576,7.21,7.4189,3000.0],["2007-12-03",7.4885,7.4885,7.21,7.2874,13000.0],["2007-12-04",7.4266,7.4885,7.1404,7.1404,10300.0],["2007-12-05",7.1327,7.1327,6.8464,7.1017,9800.0],["2007-12-06",7.0166,7.2564,6.9934,6.9934,11700.0],["2007-12-07",7.1868,8.0068,7.1868,7.651,28100.0],["2007-12-10",7.5195,7.8057,7.4963,7.7748,21200.0],["2007-12-11",7.2332,7.767,7.1946,7.62,6400.0],["2007-12-12",7.4731,7.6587,7.4653,7.651,3000.0],["2007-12-13",7.6587,7.6974,7.6587,7.6974,600.0],["2007-12-14",7.5195,7.6819,7.4731,7.4731,3600.0],["2007-12-17",7.2023,7.3338,7.1017,7.1559,8500.0],["2007-12-18",7.1481,7.5891,7.1172,7.1791,10500.0],["2007-12-19",7.063,7.3493,6.8619,7.3338,8300.0],["2007-12-20",7.2178,7.5349,7.21,7.4266,6700.0],["2007-12-21",7.3106,7.388,7.2719,7.3183,11200.0],["2007-12-24",7.3648,7.6433,7.3493,7.62,6600.0],["2007-12-26",7.2874,7.4731,7.1946,7.3493,18300.0],["2007-12-27",7.2719,7.504,7.0089,7.1791,15500.0],["2007-12-28",7.0476,7.3106,7.0398,7.3106,8900.0],["2007-12-31",7.21,7.5814,7.21,7.4653,10500.0],["2008-01-02",7.5117,7.5195,7.2255,7.3725,2500.0],["2008-01-03",7.3029,7.3725,7.1249,7.21,3600.0],["2008-01-04",7.1172,7.3415,7.1172,7.3183,2500.0],["2008-01-07",7.2951,7.2951,7.1249,7.2719,3600.0],["2008-01-08",7.388,7.6432,7.3725,7.4421,16700.0],["2008-01-09",7.3261,7.5582,7.1868,7.4112,17100.0],["2008-01-10",7.1481,7.4885,7.0166,7.4112,9500.0],["2008-01-11",7.0863,7.7051,7.0863,7.7051,24400.0],["2008-01-14",7.6587,7.7283,7.4344,7.7283,52600.0],["2008-01-15",7.5427,7.6665,7.4731,7.5504,3900.0],["2008-01-16",7.4189,7.4885,7.3338,7.4653,11400.0],["2008-01-17",7.6278,7.6433,7.2719,7.2719,2200.0],["2008-01-18",7.2023,7.3183,7.0321,7.0398,7200.0],["2008-01-22",6.9238,7.0012,6.8696,6.9625,2900.0],["2008-01-23",6.947,6.9625,6.8464,6.9161,7200.0],["2008-01-24",6.9393,7.0012,6.5447,7.0012,13200.0],["2008-01-25",6.9702,7.0166,6.9315,6.9393,1800.0],["2008-01-28",7.0708,7.0785,6.947,6.947,1800.0],["2008-01-29",7.0708,7.0785,6.9161,7.0089,5300.0],["2008-01-30",7.0089,7.0708,6.9857,7.0244,1300.0],["2008-01-31",6.9547,6.9934,6.9547,6.9625,3500.0],["2008-02-01",6.9238,7.0708,6.9238,7.063,7500.0],["2008-02-04",7.0863,7.1404,6.8851,6.8928,9200.0],["2008-02-05",6.8155,6.8464,6.7459,6.7768,2800.0],["2008-02-06",6.8851,7.0553,6.6376,6.8,26100.0],["2008-02-07",6.8155,6.9006,6.8155,6.8774,3300.0],["2008-02-08",6.7768,6.8851,6.6685,6.6762,6900.0],["2008-02-11",6.6762,6.8542,6.6762,6.7149,3500.0],["2008-02-12",7.0785,7.1095,6.7768,6.9083,16200.0],["2008-02-13",6.9547,6.9934,6.8155,6.8542,10600.0],["2008-02-14",6.8774,6.8774,6.684,6.684,4400.0],["2008-02-15",6.6066,7.0476,6.6066,6.9779,4400.0],["2008-02-19",7.063,7.094,6.8232,6.9934,28700.0],["2008-02-20",6.8619,6.9238,6.7768,6.7768,2300.0],["2008-02-21",6.7149,6.7691,6.6608,6.6608,1400.0],["2008-02-22",6.8155,6.8155,6.6608,6.7072,3600.0],["2008-02-25",6.8155,6.8464,6.8155,6.8387,400.0],["2008-02-26",6.684,6.8542,6.684,6.8542,4800.0],["2008-02-27",6.8464,6.8464,6.6066,6.7381,2900.0],["2008-02-28",6.8387,6.8387,6.7072,6.7072,400.0],["2008-02-29",6.684,6.6917,6.5911,6.6685,6100.0],["2008-03-03",6.7536,6.7536,6.7536,6.7536,200.0],["2008-03-04",6.5989,6.7304,6.5989,6.6917,2700.0],["2008-03-05",6.7691,6.7768,6.7304,6.7768,500.0],["2008-03-06",6.6685,6.6762,6.5834,6.6762,3400.0],["2008-03-07",6.5525,6.7691,6.3436,6.6376,17200.0],["2008-03-10",6.6917,6.7691,6.243,6.2662,14600.0],["2008-03-11",6.1966,6.2198,6.0728,6.1889,12800.0],["2008-03-12",6.0883,6.0883,5.8794,5.9181,20800.0],["2008-03-13",5.8794,6.1889,5.8098,5.98,21500.0],["2008-03-14",5.9181,5.9181,5.8175,5.8949,3800.0],["2008-03-17",5.8021,6.4055,5.717,6.0109,12900.0],["2008-03-18",5.9877,5.9877,5.6319,5.8021,15800.0],["2008-03-19",5.9877,6.0341,5.9026,5.9413,9800.0],["2008-03-20",5.9877,6.0032,5.6938,5.9955,30000.0],["2008-03-24",5.9104,5.9723,5.7634,5.9181,13700.0],["2008-03-25",5.9181,5.9336,5.833,5.8562,2600.0],["2008-03-26",5.9568,5.9568,5.8562,5.8562,7300.0],["2008-03-27",5.8407,5.9104,5.6087,5.6783,11800.0],["2008-03-28",5.6705,5.9413,5.6319,5.6938,7400.0],["2008-03-31",5.6164,6.1425,5.5855,6.0187,27900.0],["2008-04-01",6.1425,6.1811,5.8021,6.1579,32300.0],["2008-04-02",6.0341,6.1889,5.9413,6.1424,32600.0],["2008-04-03",5.9568,5.9568,5.9336,5.9336,5000.0],["2008-04-04",6.1889,6.1889,5.9568,6.1811,2900.0],["2008-04-07",5.9568,5.9568,5.7943,5.7943,30200.0],["2008-04-08",5.5932,5.9104,5.5932,5.6164,12500.0],["2008-04-09",5.57,5.57,5.2296,5.3688,34800.0],["2008-04-10",5.307,5.5236,5.2992,5.3998,15800.0],["2008-04-11",5.0671,5.4153,5.0671,5.2064,21500.0],["2008-04-14",5.3688,5.4307,5.1677,5.4075,10300.0],["2008-04-15",5.1368,5.392,5.0749,5.3843,4100.0],["2008-04-16",5.3302,5.3843,5.2064,5.2683,9700.0],["2008-04-17",5.2528,5.6087,5.2528,5.5236,11400.0],["2008-04-18",5.5236,5.5468,5.4462,5.4462,4700.0],["2008-04-21",5.4385,5.4385,5.2373,5.2683,6000.0],["2008-04-22",5.2451,5.276,5.0749,5.0749,3900.0],["2008-04-23",5.1213,5.1522,5.0981,5.129,5300.0],["2008-04-24",5.2915,5.2992,5.2528,5.2992,5200.0],["2008-04-25",5.0981,5.276,5.0362,5.276,5400.0],["2008-04-28",5.2064,5.2605,5.0285,5.2141,9900.0],["2008-04-29",5.1445,5.2219,5.1136,5.2219,2600.0],["2008-04-30",5.1136,5.1832,5.0362,5.129,12300.0],["2008-05-01",5.1677,5.276,5.0594,5.276,11900.0],["2008-05-02",5.2992,5.2992,5.129,5.1986,5900.0],["2008-05-05",5.2683,5.3611,5.2683,5.307,7600.0],["2008-05-06",5.2451,5.5622,5.2451,5.5622,12300.0],["2008-05-07",5.5004,5.6628,5.5004,5.6628,7000.0],["2008-05-08",5.6164,5.7789,5.5622,5.7789,4700.0],["2008-05-09",5.7247,5.7247,5.6087,5.7092,3100.0],["2008-05-12",5.7247,5.7711,5.6551,5.6628,4000.0],["2008-05-13",5.6396,5.6396,5.3998,5.3998,4500.0],["2008-05-14",5.4153,5.4694,5.2219,5.2219,5200.0],["2008-05-15",5.6087,5.7866,5.3224,5.7789,44200.0],["2008-05-16",6.0728,6.2353,5.5622,5.6087,36900.0],["2008-05-19",5.5236,5.5855,5.5236,5.5313,2900.0],["2008-05-20",5.6087,5.6938,5.5468,5.6319,5800.0],["2008-05-21",5.6628,5.6628,5.5236,5.6087,6900.0],["2008-05-22",5.686,5.686,5.2528,5.2915,9800.0],["2008-05-23",5.4771,5.4771,4.9975,5.3998,19600.0],["2008-05-27",5.4075,5.4075,5.2605,5.3224,2700.0],["2008-05-28",5.2605,5.4153,5.1522,5.2683,11600.0],["2008-05-29",5.276,5.2837,5.0671,5.2605,5700.0],["2008-05-30",5.2683,5.2915,5.2683,5.2915,5600.0],["2008-06-02",5.1832,5.307,5.0439,5.1445,11200.0],["2008-06-03",5.0749,5.2915,5.0749,5.2296,6300.0],["2008-06-04",5.2219,5.2219,5.1213,5.1909,5000.0],["2008-06-05",5.2219,5.2992,5.129,5.2992,9800.0],["2008-06-06",5.423,5.423,5.1832,5.2373,11400.0],["2008-06-09",5.2219,5.2296,5.0749,5.1909,34100.0],["2008-06-10",5.307,6.0264,5.2605,5.686,14000.0],["2008-06-11",5.6783,5.6938,5.1986,5.5158,12100.0],["2008-06-12",5.4153,5.4694,5.3147,5.3534,5800.0],["2008-06-13",5.3688,5.4153,5.3379,5.4153,6700.0],["2008-06-16",5.4153,5.4153,5.2992,5.3843,3500.0],["2008-06-17",5.3843,5.3843,5.3843,5.3843,0.0],["2008-06-18",5.2373,5.6938,5.2373,5.6319,146300.0],["2008-06-19",5.4153,5.4307,5.2683,5.4307,6000.0],["2008-06-20",5.423,5.423,5.2915,5.3456,8600.0],["2008-06-23",5.3379,5.4153,5.3379,5.4153,1300.0],["2008-06-24",5.4075,5.4153,5.3998,5.3998,5000.0],["2008-06-25",5.3843,5.3843,5.3843,5.3843,4500.0],["2008-06-26",5.2683,5.2683,4.9588,5.2373,9300.0],["2008-06-27",5.0052,5.2605,4.9201,5.2064,6100.0],["2008-06-30",5.1445,5.2528,4.9975,5.0826,4000.0],["2008-07-01",4.9356,5.0594,4.8351,4.9047,7900.0],["2008-07-02",5.3147,5.3843,5.3147,5.3843,200.0],["2008-07-03",5.0981,5.16,4.9279,5.1368,3200.0],["2008-07-07",4.9047,4.9047,4.8583,4.8892,12700.0],["2008-07-08",4.8428,4.8428,4.7113,4.7886,4900.0],["2008-07-09",4.8273,4.8273,4.6416,4.6726,11900.0],["2008-07-10",4.6494,4.8041,4.6417,4.7886,3500.0],["2008-07-11",4.6571,4.8428,4.603,4.6649,18000.0],["2008-07-14",4.6107,4.7035,4.5566,4.7035,18100.0],["2008-07-15",4.6417,4.6417,4.5333,4.5643,25900.0],["2008-07-16",4.5488,4.6107,4.5333,4.5798,4600.0],["2008-07-17",4.5333,4.7732,4.5333,4.6726,6800.0],["2008-07-18",4.7113,7.1017,4.5256,4.7886,8400.0],["2008-07-21",4.8196,4.8969,4.8196,4.8969,400.0],["2008-07-22",4.4792,4.9434,4.456,4.9434,3500.0],["2008-07-23",4.7654,4.8351,4.6726,4.719,14000.0],["2008-07-24",4.7809,4.7809,4.6649,4.7035,2600.0],["2008-07-25",4.6881,4.6958,4.4482,4.6494,9200.0],["2008-07-28",4.456,4.5256,4.1388,4.1388,29200.0],["2008-07-29",4.046,4.193,4.046,4.1543,19700.0],["2008-07-30",4.0692,4.4405,4.0692,4.2626,25000.0],["2008-07-31",4.2626,4.456,4.2548,4.456,3700.0],["2008-08-01",4.0614,4.3864,4.0614,4.3322,5300.0],["2008-08-04",4.2162,4.2858,4.193,4.2162,1200.0],["2008-08-05",4.0924,4.2239,4.0614,4.0614,10200.0],["2008-08-06",4.0614,4.2471,3.8912,4.2471,21200.0],["2008-08-07",4.0924,4.2703,4.015,4.1233,5600.0],["2008-08-08",4.0614,4.1001,4.0614,4.0847,6400.0],["2008-08-11",4.0847,4.425,3.9145,4.0073,18200.0],["2008-08-12",3.9841,3.9841,3.9454,3.9841,1000.0],["2008-08-13",3.9299,4.0305,3.9067,3.9377,3200.0],["2008-08-14",3.9531,3.9531,3.9531,3.9531,100.0],["2008-08-15",3.9067,3.9609,3.7056,3.9609,14900.0],["2008-08-18",4.193,4.193,3.899,3.899,5900.0],["2008-08-19",3.899,3.899,3.899,3.899,0.0],["2008-08-20",4.0614,4.0614,3.8371,3.868,26800.0],["2008-08-21",3.8062,3.868,3.8062,3.8371,4100.0],["2008-08-22",3.868,3.868,3.6978,3.8603,22900.0],["2008-08-25",3.7597,3.8062,3.7597,3.7752,1700.0],["2008-08-26",3.7365,3.8062,3.4812,3.4967,64100.0],["2008-08-27",3.489,3.5818,3.489,3.5199,31200.0],["2008-08-28",3.5586,3.6824,3.5354,3.6282,36100.0],["2008-08-29",3.6669,3.6746,3.5431,3.5431,49400.0],["2008-09-02",3.5431,3.636,3.5354,3.5354,30600.0],["2008-09-03",3.5973,3.5973,3.5354,3.5354,12700.0],["2008-09-04",3.5122,3.5199,3.4039,3.4735,44000.0],["2008-09-05",3.4812,3.4812,3.4658,3.4812,6700.0],["2008-09-08",3.605,3.605,3.4503,3.4503,154400.0],["2008-09-09",3.5044,3.6514,3.4812,3.5586,4300.0],["2008-09-10",3.4812,3.5663,3.2569,3.2646,32400.0],["2008-09-11",3.3343,3.636,3.3033,3.4271,841600.0],["2008-09-12",3.4039,3.4426,3.3652,3.3652,52100.0],["2008-09-15",3.2492,3.4658,3.2492,3.342,57100.0],["2008-09-16",3.2182,3.7443,3.2182,3.4116,42500.0],["2008-09-17",3.2337,3.3807,3.0171,3.0171,38400.0],["2008-09-18",3.1641,3.2182,3.0635,3.2182,46900.0],["2008-09-19",3.458,3.8603,3.3652,3.8216,24700.0],["2008-09-22",3.868,4.0228,3.6592,3.9067,5400.0],["2008-09-23",3.8758,3.9609,3.868,3.868,9300.0],["2008-09-24",3.9454,3.9454,3.868,3.868,9900.0],["2008-09-25",3.868,3.9609,3.8216,3.8758,9700.0],["2008-09-26",3.7829,3.7829,3.5122,3.5122,8200.0],["2008-09-29",3.4812,3.4812,3.0867,3.2801,2700.0],["2008-09-30",3.3265,3.342,3.1022,3.2801,44600.0],["2008-10-01",3.2724,3.4812,3.1408,3.4735,37600.0],["2008-10-02",3.4812,3.4812,3.2646,3.3729,3000.0],["2008-10-03",3.4735,3.4735,3.2724,3.4039,1700.0],["2008-10-06",3.3343,3.636,3.2105,3.5973,49400.0],["2008-10-07",3.7984,3.868,3.4348,3.6128,15400.0],["2008-10-08",3.489,3.489,3.2646,3.4426,36100.0],["2008-10-09",3.4812,3.4812,3.3265,3.4735,2800.0],["2008-10-10",3.2801,3.4426,3.2492,3.2724,21900.0],["2008-10-13",3.2492,3.4503,3.2027,3.4503,14700.0],["2008-10-14",3.4812,3.7752,3.4812,3.5663,11200.0],["2008-10-15",3.4658,3.4658,3.2956,3.3033,4300.0],["2008-10-16",3.2878,3.3729,3.2646,3.3265,18300.0],["2008-10-17",3.2724,3.3729,3.2646,3.2878,10300.0],["2008-10-20",3.2801,3.4967,3.2801,3.4967,5100.0],["2008-10-21",3.4967,3.5354,3.2956,3.4348,3900.0],["2008-10-22",3.3265,3.342,3.2492,3.2956,39500.0],["2008-10-23",3.3188,3.4116,3.2414,3.2724,30600.0],["2008-10-24",3.2492,3.3188,3.2027,3.3188,9400.0],["2008-10-27",3.2414,3.3961,3.1718,3.2337,15900.0],["2008-10-28",3.2878,3.3884,3.1563,3.2337,9000.0],["2008-10-29",3.1718,3.2878,3.1718,3.2801,11300.0],["2008-10-30",3.2337,3.2724,3.195,3.2259,14700.0],["2008-10-31",3.2105,3.3343,3.1563,3.3343,29600.0],["2008-11-03",3.3188,3.3343,3.1718,3.195,13100.0],["2008-11-04",3.2492,3.2492,3.1331,3.2492,5800.0],["2008-11-05",3.2105,3.2259,2.9474,3.0093,9300.0],["2008-11-06",3.0093,3.0635,2.9552,3.0325,8900.0],["2008-11-07",3.0325,3.0325,3.0093,3.0248,8000.0],["2008-11-10",2.9707,3.0016,2.7386,2.7463,14500.0],["2008-11-11",2.7308,2.8005,2.6535,2.7154,5500.0],["2008-11-12",2.6457,2.6457,2.4446,2.4446,10500.0],["2008-11-13",2.5297,2.5297,2.2512,2.3904,32800.0],["2008-11-14",2.3208,2.4369,2.3208,2.3982,11800.0],["2008-11-17",2.3286,2.3904,2.2435,2.3363,11200.0],["2008-11-18",2.2512,2.3208,2.2048,2.3208,38900.0],["2008-11-19",2.2589,2.3131,2.1274,2.1584,14700.0],["2008-11-20",2.1042,2.1042,1.8412,1.8721,32300.0],["2008-11-21",1.8335,1.8335,1.671,1.671,15000.0],["2008-11-24",1.7174,1.7561,1.7019,1.7561,15200.0],["2008-11-25",2.0191,2.4369,1.8876,2.3286,53700.0],["2008-11-26",2.1506,2.2512,2.0191,2.1352,16200.0],["2008-11-28",1.9882,1.9882,1.9727,1.9727,1000.0],["2008-12-01",1.9959,2.0965,1.9959,2.0965,16100.0],["2008-12-02",2.3131,2.3208,2.1042,2.3208,60500.0],["2008-12-03",2.2821,2.2821,2.1661,2.2357,9500.0],["2008-12-04",2.1738,2.1738,2.112,2.112,20600.0],["2008-12-05",2.0733,2.1893,1.9572,2.1893,2900.0],["2008-12-08",2.1429,2.1661,1.9495,2.0965,14600.0],["2008-12-09",1.9572,2.0423,1.9495,1.9572,3100.0],["2008-12-10",1.9495,2.0114,1.9418,2.0036,13500.0],["2008-12-11",2.1197,2.1584,2.0501,2.1352,38900.0],["2008-12-12",1.965,2.2821,1.965,2.2435,15300.0],["2008-12-15",2.1661,2.3982,2.1661,2.375,25500.0],["2008-12-16",2.2589,2.2821,2.2512,2.2512,42500.0],["2008-12-17",2.3131,2.3286,2.2048,2.2435,11700.0],["2008-12-18",2.3363,2.4601,2.3363,2.375,11700.0],["2008-12-19",2.3827,2.5452,2.3208,2.5374,14200.0],["2008-12-22",2.522,2.522,2.0965,2.1197,47700.0],["2008-12-23",2.1042,2.1197,1.8412,1.8721,111300.0],["2008-12-24",1.8567,2.1506,1.8567,2.0501,17500.0],["2008-12-26",2.1197,2.1197,1.9108,2.1197,17200.0],["2008-12-29",2.0501,2.0655,1.934,2.0114,15200.0],["2008-12-30",2.0346,2.1042,1.8721,2.0501,24700.0],["2008-12-31",2.0887,2.2435,2.0887,2.2357,53100.0],["2009-01-02",2.197,2.3982,2.197,2.3982,24800.0],["2009-01-05",2.3286,2.4601,2.3286,2.3904,10900.0],["2009-01-06",2.3595,2.5374,2.3595,2.5374,6300.0],["2009-01-07",2.4523,2.4523,2.4523,2.4523,200.0],["2009-01-08",2.4678,2.5606,2.4523,2.4523,5100.0],["2009-01-09",2.3904,2.5452,2.375,2.5452,10800.0],["2009-01-12",2.4523,2.522,2.4214,2.5142,1900.0],["2009-01-13",2.5529,2.7076,2.5529,2.6303,3500.0],["2009-01-14",2.4291,2.6303,2.4291,2.5374,5900.0],["2009-01-15",2.5761,2.5761,2.5761,2.5761,1000.0],["2009-01-16",2.491,2.5761,2.491,2.5761,6200.0],["2009-01-20",2.6303,2.6303,2.5065,2.5761,6900.0],["2009-01-21",2.4059,2.4059,2.4059,2.4059,1300.0],["2009-01-22",2.4833,2.4833,2.4601,2.4755,6200.0],["2009-01-23",2.3982,2.522,2.3286,2.4523,15300.0],["2009-01-26",2.4523,2.4523,2.375,2.375,1200.0],["2009-01-27",2.4137,2.5839,2.4137,2.4678,6500.0],["2009-01-28",2.5452,2.5452,2.3595,2.4755,2800.0],["2009-01-29",2.4755,2.4755,2.4755,2.4755,0.0],["2009-01-30",2.3904,2.4678,2.3595,2.4369,8000.0],["2009-02-02",2.4059,2.522,2.3672,2.4755,6200.0],["2009-02-03",2.5142,2.5142,2.3286,2.3363,29200.0],["2009-02-04",2.3286,2.375,2.3286,2.3363,4800.0],["2009-02-05",2.3827,2.4059,2.344,2.4059,2900.0],["2009-02-06",2.3208,2.375,2.3208,2.375,3500.0],["2009-02-09",2.344,2.3827,2.344,2.375,2300.0],["2009-02-10",2.3827,2.3827,2.3208,2.3208,2700.0],["2009-02-11",2.3286,2.3286,2.2744,2.2821,1000.0],["2009-02-12",2.2744,2.2976,2.2744,2.2976,1000.0],["2009-02-13",2.2435,2.3904,2.0191,2.2899,19500.0],["2009-02-17",2.1661,2.375,2.1661,2.375,4700.0],["2009-02-18",2.1738,2.3982,2.1738,2.3982,900.0],["2009-02-19",2.3982,2.3982,2.2899,2.2976,1600.0],["2009-02-20",2.1816,2.3208,2.1816,2.3208,1100.0],["2009-02-23",2.228,2.228,2.1197,2.1274,6600.0],["2009-02-24",2.1042,2.1274,2.1042,2.1042,11900.0],["2009-02-25",2.0887,2.1584,1.7561,2.0114,10400.0],["2009-02-26",1.9495,1.9495,1.9031,1.9031,1600.0],["2009-02-27",1.8799,2.1429,1.8799,2.1429,1800.0],["2009-03-02",1.9031,1.9495,1.8567,1.8567,4200.0],["2009-03-03",1.8567,1.8799,1.7406,1.8567,17300.0],["2009-03-04",1.818,1.818,1.7097,1.7793,33200.0],["2009-03-05",1.7561,1.7561,1.7019,1.7019,13700.0],["2009-03-06",1.7097,1.7097,1.6865,1.6865,8700.0],["2009-03-09",1.7174,1.7329,1.6865,1.6865,3900.0],["2009-03-10",1.7097,1.7716,1.7097,1.7484,2400.0],["2009-03-11",1.7329,1.7793,1.7174,1.7793,6700.0],["2009-03-12",1.8721,1.8953,1.8257,1.8257,17100.0],["2009-03-13",1.8567,2.0114,1.7948,1.8567,18200.0],["2009-03-16",1.8257,2.0965,1.8257,2.0965,10500.0],["2009-03-17",1.9804,2.5529,1.9804,2.5529,8700.0],["2009-03-18",2.5142,2.5529,2.4601,2.5529,5300.0],["2009-03-19",2.4755,2.7076,2.1352,2.5606,14900.0],["2009-03-20",2.6303,2.6535,2.3363,2.5529,11100.0],["2009-03-23",2.4369,2.491,2.081,2.4446,9500.0],["2009-03-24",2.4755,2.5452,2.2744,2.4059,12200.0],["2009-03-25",2.5529,2.5529,2.5142,2.5452,4600.0],["2009-03-26",2.522,3.1873,2.522,3.1873,15300.0],["2009-03-27",3.0867,3.0867,2.5916,2.8624,27200.0],["2009-03-30",2.5839,2.8314,2.4988,2.5916,13400.0],["2009-03-31",2.7076,2.7773,2.5684,2.5684,9000.0],["2009-04-01",2.4833,2.6767,2.4833,2.6148,1600.0],["2009-04-02",2.5993,2.8082,2.5916,2.8082,13800.0],["2009-04-03",2.785,2.8624,2.344,2.3827,39700.0],["2009-04-06",2.3208,2.3904,1.8025,2.3904,61600.0],["2009-04-07",2.3054,2.4291,2.1661,2.2899,16800.0],["2009-04-08",2.2899,2.2899,2.2899,2.2899,100.0],["2009-04-09",2.2821,2.6303,2.1661,2.4059,20000.0],["2009-04-13",2.3982,2.5839,2.1893,2.5606,9400.0],["2009-04-14",2.5065,2.7695,2.3208,2.4446,21800.0],["2009-04-15",2.4291,2.522,2.4059,2.4601,3900.0],["2009-04-16",2.3982,2.4059,2.3827,2.4059,600.0],["2009-04-17",2.3827,2.5606,2.3827,2.5606,1300.0],["2009-04-20",2.6071,2.6612,2.4059,2.5452,11500.0],["2009-04-21",2.5374,2.5374,2.4523,2.4523,8300.0],["2009-04-22",2.491,2.6303,2.4523,2.4523,22200.0],["2009-04-23",2.4988,2.5142,2.491,2.491,900.0],["2009-04-24",2.4988,2.6999,2.4601,2.5529,3900.0],["2009-04-27",2.5761,2.5761,2.5529,2.5529,3400.0],["2009-04-28",2.5761,2.5761,2.5142,2.5452,5200.0],["2009-04-29",2.5452,2.5993,2.4988,2.5606,2400.0],["2009-04-30",2.5297,2.5761,2.4523,2.5684,4000.0],["2009-05-01",2.5684,2.5684,2.5297,2.5684,2100.0],["2009-05-04",2.5839,2.6148,2.5839,2.6071,1600.0],["2009-05-05",2.5993,2.6303,2.5916,2.5916,3500.0],["2009-05-06",2.5606,2.5916,2.5142,2.5297,2700.0],["2009-05-07",2.5606,2.5684,2.5529,2.5529,2200.0],["2009-05-08",2.5452,2.5452,2.5374,2.5374,500.0],["2009-05-11",2.5297,2.5916,2.522,2.5916,2000.0],["2009-05-12",2.5993,2.6303,2.5993,2.6303,6000.0],["2009-05-13",2.8237,2.8237,2.6303,2.6457,13500.0],["2009-05-14",2.6535,2.6535,2.6535,2.6535,900.0],["2009-05-15",2.5839,2.5993,2.5529,2.5606,3500.0],["2009-05-18",2.5761,2.5761,2.4059,2.5374,2600.0],["2009-05-19",2.5065,2.7076,2.5065,2.5452,3000.0],["2009-05-20",2.6922,2.8856,2.6689,2.6767,3200.0],["2009-05-21",2.6767,2.7154,2.6689,2.6844,7700.0],["2009-05-22",2.6225,2.6303,2.6225,2.6225,500.0],["2009-05-26",2.6535,2.6535,2.5606,2.6071,3100.0],["2009-05-27",2.6457,2.9397,2.6457,2.6844,6000.0],["2009-05-28",2.785,3.0944,2.7076,2.9629,31800.0],["2009-05-29",3.0635,3.3497,2.9242,3.3497,24700.0],["2009-06-01",3.3033,3.3033,3.0016,3.0016,9600.0],["2009-06-02",3.2105,3.2105,2.932,3.0016,2000.0],["2009-06-03",3.0016,3.1331,2.9552,3.1331,2600.0],["2009-06-04",2.9707,3.0944,2.9629,3.0944,7000.0],["2009-06-05",2.932,3.0944,2.932,3.0944,9100.0],["2009-06-08",3.0635,3.1641,3.0248,3.1641,7200.0],["2009-06-09",3.1331,3.2182,3.0635,3.2182,6200.0],["2009-06-10",3.079,3.079,3.0558,3.0558,400.0],["2009-06-11",3.2259,3.2259,3.1563,3.2259,10000.0],["2009-06-12",3.2182,3.2182,3.2182,3.2182,100.0],["2009-06-15",3.2105,3.2105,3.2105,3.2105,700.0],["2009-06-16",3.2259,3.2492,3.0944,3.0944,11500.0],["2009-06-17",3.079,3.079,2.9165,2.9474,8600.0],["2009-06-18",2.9474,2.9474,2.8237,2.8314,5900.0],["2009-06-19",2.8237,2.9552,2.8237,2.9552,4700.0],["2009-06-22",2.8933,2.8933,2.8237,2.8314,1700.0],["2009-06-23",2.8314,2.8314,2.8237,2.8237,600.0],["2009-06-24",2.8237,2.8701,2.7927,2.7927,6400.0],["2009-06-25",2.8082,2.8082,2.7076,2.7773,7100.0],["2009-06-26",2.6457,2.9397,2.638,2.9397,8300.0],["2009-06-29",2.785,2.9784,2.7773,2.9784,5100.0],["2009-06-30",2.901,2.901,2.901,2.901,500.0],["2009-07-01",2.9707,2.9707,2.9707,2.9707,800.0],["2009-07-02",2.8159,2.8159,2.6148,2.6457,15300.0],["2009-07-06",2.6999,2.7154,2.4446,2.4523,16000.0],["2009-07-07",2.4446,2.4446,2.3595,2.3595,12300.0],["2009-07-08",2.3518,2.7386,2.3518,2.5452,21700.0],["2009-07-09",2.5452,2.5452,2.5452,2.5452,0.0],["2009-07-10",2.8856,2.8856,2.5993,2.5993,700.0],["2009-07-13",2.638,2.638,2.638,2.638,300.0],["2009-07-14",2.8005,2.9242,2.7463,2.7463,23100.0],["2009-07-15",2.8237,2.8778,2.7927,2.7927,7700.0],["2009-07-16",2.8933,2.8933,2.785,2.8082,10700.0],["2009-07-17",2.8237,2.8237,2.7154,2.7773,6300.0],["2009-07-20",2.7076,2.8546,2.5916,2.7076,9100.0],["2009-07-21",2.5993,2.7386,2.4369,2.7076,11200.0],["2009-07-22",2.7076,2.7154,2.5142,2.6303,26300.0],["2009-07-23",2.6922,2.785,2.6922,2.7463,8700.0],["2009-07-24",2.7463,3.1718,2.6999,2.7463,33600.0],["2009-07-27",2.8082,2.9165,2.7386,2.8701,12600.0],["2009-07-28",2.9165,2.932,2.901,2.901,1100.0],["2009-07-29",2.8624,2.8778,2.7231,2.7773,20300.0],["2009-07-30",2.7773,2.7773,2.5452,2.5452,15300.0],["2009-07-31",2.6999,2.7076,2.6999,2.6999,4900.0],["2009-08-03",2.638,2.7076,2.6303,2.7076,2800.0],["2009-08-04",2.638,2.6457,2.6225,2.6457,2100.0],["2009-08-05",2.6689,2.8082,2.6689,2.785,49200.0],["2009-08-06",2.8082,2.8082,2.6535,2.6689,22800.0],["2009-08-07",2.5916,2.5993,2.5374,2.5452,16400.0],["2009-08-10",2.5529,2.5529,2.4678,2.4678,13200.0],["2009-08-11",2.4755,2.6767,2.4369,2.6767,19100.0],["2009-08-12",2.6225,2.6225,2.3982,2.4755,33100.0],["2009-08-13",2.4755,2.4755,2.4755,2.4755,400.0],["2009-08-14",2.4755,2.4755,2.4755,2.4755,0.0],["2009-08-17",2.4446,2.4446,2.3827,2.4369,11300.0],["2009-08-18",2.4369,2.4601,2.4291,2.4291,14300.0],["2009-08-19",2.4214,2.4446,2.3286,2.3286,12800.0],["2009-08-20",2.3286,2.3286,2.3131,2.3208,77900.0],["2009-08-21",2.3595,2.3595,2.3131,2.3208,272500.0],["2009-08-24",2.3208,2.3904,2.3208,2.375,5100.0],["2009-08-25",2.3982,2.3982,2.3672,2.3982,3700.0],["2009-08-26",2.3982,2.4678,2.3904,2.4678,4700.0],["2009-08-27",2.4755,2.5761,2.4755,2.5297,6700.0],["2009-08-28",2.5529,2.8933,2.5529,2.8701,32400.0],["2009-08-31",2.8778,3.1331,2.7927,2.8624,189300.0],["2009-09-01",2.901,3.0867,2.8701,3.0325,42000.0],["2009-09-02",2.8237,2.9707,2.7154,2.7154,34300.0],["2009-09-03",2.7231,3.1331,2.7231,3.079,51000.0],["2009-09-04",3.0712,3.0712,3.0325,3.048,5300.0],["2009-09-08",3.0558,3.5277,3.0558,3.3188,61600.0],["2009-09-09",3.3652,3.3652,3.2414,3.2414,16800.0],["2009-09-10",3.2878,3.4967,3.0635,3.3575,41100.0],["2009-09-11",3.4967,4.1001,3.4967,3.7675,83600.0],["2009-09-14",3.8448,4.2316,3.7829,4.1388,58400.0],["2009-09-15",4.2084,4.4018,3.9067,3.9377,48700.0],["2009-09-16",4.0537,4.5643,4.0537,4.3632,71600.0],["2009-09-17",4.3941,4.603,4.2548,4.3477,11700.0],["2009-09-18",4.2858,4.6184,4.1001,4.6107,33400.0],["2009-09-21",4.5875,4.5875,4.3786,4.3786,12400.0],["2009-09-22",4.4018,4.5179,4.3632,4.4482,7800.0],["2009-09-23",4.3632,4.4018,4.1001,4.193,8600.0],["2009-09-24",4.1852,4.1852,3.8371,3.868,9300.0],["2009-09-25",3.5122,3.7597,3.5122,3.6282,20000.0],["2009-09-28",3.5663,3.6824,3.342,3.6437,14100.0],["2009-09-29",3.7056,3.8913,3.5431,3.8526,20000.0],["2009-09-30",3.7752,4.0073,3.5818,3.5818,21100.0],["2009-10-01",3.9454,3.9686,3.5741,3.6746,19800.0],["2009-10-02",3.6824,3.6824,3.5818,3.5818,3000.0],["2009-10-05",3.5741,3.7752,3.5741,3.6746,10400.0],["2009-10-06",3.6128,3.7365,3.4348,3.5973,19200.0],["2009-10-07",3.636,4.0073,3.5586,3.9222,39700.0],["2009-10-08",4.0073,4.0073,3.5663,3.636,30000.0],["2009-10-09",3.5818,3.9222,3.5663,3.6437,17500.0],["2009-10-12",3.9531,3.9531,3.7133,3.7675,4600.0],["2009-10-13",3.7288,3.9222,3.605,3.9222,25200.0],["2009-10-14",3.7907,3.9841,3.6437,3.7288,27500.0],["2009-10-15",3.7211,3.9454,3.6901,3.6901,18500.0],["2009-10-16",3.7675,3.8603,3.636,3.6514,19700.0],["2009-10-19",3.6514,3.8835,3.6514,3.8603,23400.0],["2009-10-20",3.8603,3.8603,3.605,3.6514,21200.0],["2009-10-21",3.6437,3.8371,3.605,3.6746,20600.0],["2009-10-22",3.6669,3.868,3.5973,3.636,29900.0],["2009-10-23",3.636,3.8139,3.6128,3.6282,15600.0],["2009-10-26",3.6282,3.8062,3.5973,3.5973,16100.0],["2009-10-27",3.7133,3.8062,3.5586,3.5586,22500.0],["2009-10-28",3.5663,3.5663,3.5586,3.5586,5800.0],["2009-10-29",3.5663,3.5895,3.3884,3.3884,9700.0],["2009-10-30",3.5122,3.6128,3.4039,3.4039,13800.0],["2009-11-02",3.5277,3.5277,3.4503,3.4967,13500.0],["2009-11-03",3.5586,3.8448,3.4193,3.5199,20100.0],["2009-11-04",3.5895,3.5895,3.4426,3.4426,1400.0],["2009-11-05",3.4658,3.5277,3.4658,3.4658,1300.0],["2009-11-06",3.5431,3.5509,3.5431,3.5509,400.0],["2009-11-09",3.4967,3.5044,3.4967,3.5044,1200.0],["2009-11-10",3.5044,3.5044,3.4812,3.5044,3200.0],["2009-11-11",3.5199,3.5431,3.4503,3.4812,8400.0],["2009-11-12",3.489,3.4967,3.4812,3.4967,6900.0],["2009-11-13",3.5586,3.7133,3.5044,3.5586,13000.0],["2009-11-16",3.489,3.6978,3.4812,3.6205,7900.0],["2009-11-17",3.5741,3.5973,3.5199,3.5354,3700.0],["2009-11-18",3.5354,3.5354,3.5199,3.5354,2600.0],["2009-11-19",3.5277,3.6592,3.4812,3.6592,5100.0],["2009-11-20",3.5741,3.5741,3.5586,3.5741,700.0],["2009-11-23",3.5122,3.5122,3.4812,3.4967,3700.0],["2009-11-24",3.5044,3.6901,3.489,3.6901,5400.0],["2009-11-25",3.5277,3.5431,3.5199,3.5199,3800.0],["2009-11-27",3.5199,3.5199,3.5199,3.5199,0.0],["2009-11-30",3.6901,3.6901,3.5199,3.5277,3900.0],["2009-12-01",3.5895,3.6669,3.5895,3.6669,500.0],["2009-12-02",3.5895,3.636,3.5663,3.5895,9700.0],["2009-12-03",3.5586,3.5586,3.4503,3.5509,5300.0],["2009-12-04",3.5509,3.5586,3.4812,3.4967,9500.0],["2009-12-07",3.5277,3.5277,3.4812,3.4812,1800.0],["2009-12-08",3.5044,3.5586,3.489,3.5586,9600.0],["2009-12-09",3.5044,3.868,3.5044,3.7133,12400.0],["2009-12-10",3.868,3.868,3.5277,3.7597,13100.0],["2009-12-11",3.7443,3.9067,3.6514,3.7597,13400.0],["2009-12-14",3.868,3.9067,3.636,3.636,9700.0],["2009-12-15",3.636,3.9067,3.5741,3.7443,2400.0],["2009-12-16",3.8758,3.9067,3.6205,3.9067,5100.0],["2009-12-17",3.868,3.9067,3.752,3.8603,7000.0],["2009-12-18",3.7597,4.5256,3.5895,4.1001,25800.0],["2009-12-21",4.0847,4.2548,3.8139,4.2394,32300.0],["2009-12-22",4.0924,4.162,3.8603,3.9377,11800.0],["2009-12-23",3.9454,4.4405,3.636,4.2781,25100.0],["2009-12-24",4.2162,4.2239,3.9609,4.0847,4200.0],["2009-12-28",4.2548,4.2781,4.0614,4.0692,3700.0],["2009-12-29",3.9918,4.046,3.8835,3.9222,8300.0],["2009-12-30",3.9841,3.9841,3.8835,3.9454,3900.0],["2009-12-31",4.0073,4.0228,3.8758,3.9763,8800.0],["2010-01-04",3.9145,3.9299,3.9145,3.9299,1500.0],["2010-01-05",3.868,4.3709,3.752,4.2626,57800.0],["2010-01-06",4.4405,4.4637,4.2548,4.2781,63600.0],["2010-01-07",4.2781,4.3632,4.2781,4.309,19500.0],["2010-01-08",4.309,4.3167,4.2781,4.3013,16300.0],["2010-01-11",4.3013,4.3013,4.0692,4.162,8700.0],["2010-01-12",3.899,4.0692,3.899,4.0614,20800.0],["2010-01-13",4.0614,4.0769,3.9454,4.0228,6700.0],["2010-01-14",4.0228,4.0228,4.0228,4.0228,0.0],["2010-01-15",3.9763,4.4328,3.9531,4.1543,27200.0],["2010-01-19",4.1233,4.193,3.8913,3.9454,16600.0],["2010-01-20",3.9299,4.015,3.868,3.899,6400.0],["2010-01-21",3.8835,4.162,3.8294,4.046,21000.0],["2010-01-22",4.015,4.015,3.7907,3.8448,6400.0],["2010-01-25",3.7597,3.8448,3.7597,3.7829,8500.0],["2010-01-26",3.8294,4.0537,3.8062,3.9918,12600.0],["2010-01-27",3.899,3.9145,3.7443,3.7443,13500.0],["2010-01-28",3.8448,3.9996,3.7288,3.9996,14900.0],["2010-01-29",3.9222,3.9609,3.7133,3.9067,5100.0],["2010-02-01",3.8603,3.8603,3.8603,3.8603,200.0],["2010-02-02",3.7752,3.7829,3.7056,3.7752,3200.0],["2010-02-03",3.7133,3.8448,3.6901,3.8139,1900.0],["2010-02-04",3.8062,3.8062,3.8062,3.8062,100.0],["2010-02-05",3.6824,3.8371,3.6824,3.7365,3900.0],["2010-02-08",3.8216,3.8216,3.6824,3.7365,2600.0],["2010-02-09",3.7443,3.7443,3.6746,3.7211,3000.0],["2010-02-10",3.6746,4.0073,3.6746,3.9996,27300.0],["2010-02-11",3.9763,3.9763,3.7597,3.7597,3400.0],["2010-02-12",3.868,3.868,3.7597,3.8139,2700.0],["2010-02-16",3.7211,3.8139,3.7211,3.7829,1300.0],["2010-02-17",3.6824,3.752,3.6746,3.7365,8700.0],["2010-02-18",3.6824,3.7829,3.6746,3.7829,5100.0],["2010-02-19",3.7133,3.9377,3.7133,3.9067,7200.0],["2010-02-22",3.9763,3.9763,3.7211,3.7211,5900.0],["2010-02-23",3.9377,3.9377,3.7211,3.7984,5900.0],["2010-02-24",3.8294,3.9067,3.7597,3.8294,9600.0],["2010-02-25",3.8603,3.8912,3.8603,3.8912,1100.0],["2010-02-26",3.7365,3.8603,3.6746,3.7752,20600.0],["2010-03-01",3.8371,3.8526,3.7365,3.7907,3900.0],["2010-03-02",3.7133,3.9067,3.7133,3.8758,2900.0],["2010-03-03",3.8294,3.899,3.8216,3.899,4600.0],["2010-03-04",3.9067,3.9918,3.9067,3.9841,600.0],["2010-03-05",3.9377,4.015,3.8371,3.9841,3900.0],["2010-03-08",3.9067,4.0228,3.7907,3.9067,4700.0],["2010-03-09",3.7675,3.8758,3.7675,3.868,3000.0],["2010-03-10",3.8758,3.8758,3.7211,3.7829,6900.0],["2010-03-11",3.7907,3.9299,3.6746,3.7984,16600.0],["2010-03-12",4.309,4.4096,3.9067,4.0228,118600.0],["2010-03-15",4.0228,4.0305,3.9609,3.9996,7200.0],["2010-03-16",3.9841,4.0924,3.868,3.9454,16400.0],["2010-03-17",4.0924,4.0924,3.9609,4.0228,5400.0],["2010-03-18",4.0537,4.0614,3.9996,4.0305,900.0],["2010-03-19",4.0382,4.1388,4.0305,4.0305,1500.0],["2010-03-22",4.2084,4.2084,4.0769,4.1079,900.0],["2010-03-23",4.0614,4.2007,3.9918,4.1079,12300.0],["2010-03-24",4.0228,4.0614,4.0228,4.0614,8000.0],["2010-03-25",4.0073,4.0614,4.0073,4.0228,1500.0],["2010-03-26",4.0228,4.0614,4.0228,4.0614,6600.0],["2010-03-29",4.0614,4.0614,4.0614,4.0614,0.0],["2010-03-30",4.0924,4.0924,4.0614,4.0769,1600.0],["2010-03-31",4.1001,4.1001,4.0769,4.0769,1200.0],["2010-04-01",4.0614,4.1001,4.0614,4.0769,10800.0],["2010-04-05",4.0692,4.3554,4.0614,4.2394,36400.0],["2010-04-06",4.2162,4.2316,4.1001,4.1388,5300.0],["2010-04-07",4.1697,4.2316,4.1697,4.2162,7300.0],["2010-04-08",4.1775,4.2084,4.1775,4.1852,2700.0],["2010-04-09",4.1852,4.1852,4.1852,4.1852,0.0],["2010-04-12",4.1233,4.1852,4.1233,4.1388,1400.0],["2010-04-13",4.162,4.2084,4.1543,4.2007,5200.0],["2010-04-14",4.1852,4.2471,4.1775,4.1852,1400.0],["2010-04-15",4.2548,4.2548,4.2548,4.2548,200.0],["2010-04-16",4.2239,4.2548,4.1852,4.193,4000.0],["2010-04-19",4.2162,4.2316,4.1852,4.193,3800.0],["2010-04-20",4.162,4.2548,4.162,4.2548,6100.0],["2010-04-21",4.2239,4.2548,4.2239,4.2548,22700.0],["2010-04-22",4.2548,4.3167,4.2548,4.309,1500.0],["2010-04-23",4.2316,4.2703,4.2239,4.2703,9800.0],["2010-04-26",4.2394,4.2626,4.2394,4.2626,3300.0],["2010-04-27",4.2548,4.3632,4.1775,4.2935,8300.0],["2010-04-28",4.2548,4.3864,4.2394,4.309,5600.0],["2010-04-29",4.2858,4.4018,4.2626,4.3167,18500.0],["2010-04-30",4.3477,4.3477,4.2858,4.2858,700.0],["2010-05-03",4.2858,4.309,4.2703,4.3013,3700.0],["2010-05-04",4.3709,4.3709,4.2781,4.3322,6700.0],["2010-05-05",4.3167,4.4018,4.2935,4.2935,8100.0],["2010-05-06",4.2626,4.2858,4.2316,4.2316,5700.0],["2010-05-07",4.1852,4.2084,4.1775,4.1775,6800.0],["2010-05-10",4.1775,4.2084,4.1775,4.1775,6100.0],["2010-05-11",4.162,4.162,4.1388,4.1388,6500.0],["2010-05-12",4.1388,4.1697,4.1388,4.1388,5200.0],["2010-05-13",4.1388,4.1775,4.1388,4.1388,3200.0],["2010-05-14",4.1001,4.1388,4.1001,4.1001,1800.0],["2010-05-17",4.1156,4.1156,4.1001,4.1001,600.0],["2010-05-18",4.1388,4.1388,4.0614,4.0614,10300.0],["2010-05-19",4.0614,4.0769,4.0614,4.0614,8000.0],["2010-05-20",3.9145,4.015,3.9145,4.015,9500.0],["2010-05-21",3.8835,3.9454,3.8758,3.9067,4000.0],["2010-05-24",3.9067,3.9686,3.9067,3.9686,3200.0],["2010-05-25",3.9145,3.9609,3.9145,3.9609,1200.0],["2010-05-26",3.9918,3.9918,3.9454,3.9841,3000.0],["2010-05-27",3.9454,3.9609,3.9145,3.9609,1600.0],["2010-05-28",4.0073,4.1388,4.0073,4.0847,17900.0],["2010-06-01",4.046,4.046,3.9918,3.9918,900.0],["2010-06-02",4.1311,4.309,3.9841,4.2316,25900.0],["2010-06-03",4.2316,4.3013,4.1697,4.1697,5400.0],["2010-06-04",4.2084,4.2084,4.0382,4.0537,3200.0],["2010-06-07",3.9918,4.0847,3.9918,4.0769,2400.0],["2010-06-08",4.0614,4.1233,4.0537,4.1233,2300.0],["2010-06-09",4.1001,4.1311,4.0614,4.1001,2200.0],["2010-06-10",4.0382,4.1156,3.9454,4.1156,10400.0],["2010-06-11",4.1156,4.1465,4.0537,4.0924,2500.0],["2010-06-14",4.0924,4.0924,4.0924,4.0924,0.0],["2010-06-15",3.9222,3.9841,3.752,3.9454,11200.0],["2010-06-16",3.868,3.9067,3.868,3.9067,5300.0],["2010-06-17",3.868,3.8913,3.8448,3.8758,6000.0],["2010-06-18",3.8758,3.8758,3.8758,3.8758,0.0],["2010-06-21",3.8526,3.8913,3.8294,3.868,1600.0],["2010-06-22",3.868,3.868,3.868,3.868,0.0],["2010-06-23",3.8294,3.868,3.7907,3.868,3200.0],["2010-06-24",3.9996,3.9996,3.752,3.8371,2800.0],["2010-06-25",3.7752,3.8371,3.6978,3.6978,3900.0],["2010-06-28",3.7133,3.9454,3.6592,3.7752,20900.0],["2010-06-29",3.7907,3.7907,3.5973,3.636,5800.0],["2010-06-30",3.605,3.605,3.2878,3.5973,43300.0],["2010-07-01",3.5663,3.5663,3.489,3.5044,800.0],["2010-07-02",3.4812,3.4812,3.2956,3.4812,5100.0],["2010-07-06",3.4812,3.4812,3.3343,3.4039,9300.0],["2010-07-07",3.2878,3.3807,3.2878,3.3343,12900.0],["2010-07-08",3.2801,3.5663,3.2801,3.4658,18100.0],["2010-07-09",3.4193,3.5277,3.4039,3.5277,1600.0],["2010-07-12",3.458,3.458,3.342,3.3729,9200.0],["2010-07-13",3.4193,3.5741,3.4193,3.5122,4800.0],["2010-07-14",3.605,3.605,3.5586,3.5818,3500.0],["2010-07-15",3.8139,4.0073,3.7443,3.8371,35500.0],["2010-07-16",3.9222,3.9454,3.7365,3.868,17500.0],["2010-07-19",4.0537,4.0614,3.9145,3.9454,15300.0],["2010-07-20",3.7443,3.9299,3.636,3.6746,19300.0],["2010-07-21",3.7056,3.8448,3.7056,3.7365,6300.0],["2010-07-22",3.6282,3.9299,3.6282,3.868,9800.0],["2010-07-23",3.7443,3.868,3.7443,3.868,4400.0],["2010-07-26",3.8294,4.0073,3.8294,4.0073,200.0],["2010-07-27",3.9222,3.9454,3.9067,3.9067,600.0],["2010-07-28",3.868,3.8835,3.7829,3.8216,12900.0],["2010-07-29",3.868,3.8758,3.7907,3.8371,6700.0],["2010-07-30",3.7984,3.9454,3.7984,3.9454,4400.0],["2010-08-02",3.8139,3.9996,3.8062,3.9454,15000.0],["2010-08-03",3.8835,4.0073,3.8448,3.9067,5900.0],["2010-08-04",3.8294,3.9067,3.7752,3.7829,27300.0],["2010-08-05",3.7365,3.9686,3.7365,3.8758,24000.0],["2010-08-06",3.7829,3.9609,3.7829,3.868,14900.0],["2010-08-09",3.9067,4.0073,3.9067,3.9531,4600.0],["2010-08-10",3.9531,3.9841,3.868,3.9377,22100.0],["2010-08-11",3.868,3.9686,3.868,3.9222,3900.0],["2010-08-12",3.9145,3.9609,3.7597,3.8835,8000.0],["2010-08-13",3.8912,3.9067,3.7211,3.8216,5600.0],["2010-08-16",3.8371,3.9299,3.7675,3.8835,11400.0],["2010-08-17",3.9067,3.9454,3.868,3.9454,1900.0],["2010-08-18",3.9067,3.9067,3.7752,3.8448,14700.0],["2010-08-19",3.7675,3.8448,3.7675,3.8448,15100.0],["2010-08-20",3.7984,3.8603,3.7829,3.8603,2400.0],["2010-08-23",3.9067,4.0769,3.9067,3.9996,10400.0],["2010-08-24",3.9222,3.9377,3.8294,3.9299,6700.0],["2010-08-25",4.0537,4.0537,3.8294,3.9067,1000.0],["2010-08-26",3.9067,4.1001,3.8526,3.9145,1400.0],["2010-08-27",4.015,4.1543,3.9686,4.0692,2200.0],["2010-08-30",4.1465,4.1775,3.9996,3.9996,10700.0],["2010-08-31",3.8912,4.0073,3.8912,3.9067,10700.0],["2010-09-01",4.1388,4.1775,3.9609,3.9686,4500.0],["2010-09-02",3.9686,3.9996,3.9222,3.9918,1900.0],["2010-09-03",3.8758,4.0305,3.868,3.9918,6400.0],["2010-09-07",4.0614,4.1697,3.9918,4.0692,4200.0],["2010-09-08",4.1079,4.1079,4.1079,4.1079,1000.0],["2010-09-09",4.1775,4.2316,4.1775,4.2316,13900.0],["2010-09-10",4.1465,4.2548,4.1233,4.2471,4100.0],["2010-09-13",4.2548,4.4328,4.2548,4.3941,16200.0],["2010-09-14",4.4482,4.456,4.3709,4.3709,13000.0],["2010-09-15",4.3941,4.4869,4.3709,4.456,13200.0],["2010-09-16",4.5101,4.5566,4.4482,4.5566,12700.0],["2010-09-17",4.6184,4.6416,4.5488,4.6339,13000.0],["2010-09-20",4.5643,4.719,4.5643,4.6958,13400.0],["2010-09-21",4.7577,4.9588,4.75,4.9511,14700.0],["2010-09-22",5.0517,5.1677,4.7732,4.9588,19900.0],["2010-09-23",5.013,5.0594,4.9588,4.9975,6400.0],["2010-09-24",4.9975,4.9975,4.866,4.8892,11500.0],["2010-09-27",4.8737,4.9898,4.7732,4.7809,11300.0],["2010-09-28",4.6881,4.6881,4.309,4.4869,27100.0],["2010-09-29",4.5256,4.8351,4.5256,4.6494,9200.0],["2010-09-30",4.7113,4.7113,4.5952,4.6494,8400.0],["2010-10-01",4.6184,4.8351,4.6184,4.6881,4400.0],["2010-10-04",4.719,4.719,4.5333,4.6416,10300.0],["2010-10-05",4.5179,4.6416,4.5101,4.6416,8600.0],["2010-10-06",4.6416,4.7267,4.6339,4.719,6400.0],["2010-10-07",4.7654,4.7809,4.6803,4.7113,5300.0],["2010-10-08",4.7113,4.7113,4.6726,4.7113,2600.0],["2010-10-11",4.719,4.7422,4.6649,4.7035,15400.0],["2010-10-12",4.6416,4.6803,4.6339,4.6416,7700.0],["2010-10-13",4.6803,4.75,4.6494,4.7113,12800.0],["2010-10-14",4.7113,4.7113,4.6416,4.6649,6400.0],["2010-10-15",4.6494,4.719,4.6107,4.719,4700.0],["2010-10-18",4.6184,4.6881,4.5024,4.6726,13200.0],["2010-10-19",4.5643,4.5643,4.4869,4.4869,5100.0],["2010-10-20",4.5179,4.5179,4.4947,4.5179,1200.0],["2010-10-21",4.5643,4.6262,4.4947,4.5411,4100.0],["2010-10-22",4.5411,4.5411,4.5101,4.5179,3100.0],["2010-10-25",4.6184,4.7422,4.6107,4.7113,16400.0],["2010-10-26",4.6803,4.7422,4.6803,4.7422,5600.0],["2010-10-27",4.6726,4.75,4.4405,4.5798,17100.0],["2010-10-28",4.5643,4.6416,4.4173,4.5488,6400.0],["2010-10-29",4.5566,4.6649,4.5488,4.6494,7000.0],["2010-11-01",4.4018,4.6494,4.4018,4.5333,14600.0],["2010-11-02",4.6107,4.6339,4.4947,4.6107,2600.0],["2010-11-03",4.6416,4.6416,4.572,4.6107,1700.0],["2010-11-04",4.5952,4.6649,4.4482,4.6649,13500.0],["2010-11-05",4.6726,4.9434,4.6649,4.8737,13700.0],["2010-11-08",4.8737,4.8737,4.5875,4.6339,15000.0],["2010-11-09",4.6803,4.7732,4.6571,4.6571,6600.0],["2010-11-10",4.6107,4.6958,4.6107,4.6958,5000.0],["2010-11-11",4.6339,4.6339,4.5101,4.5798,7800.0],["2010-11-12",4.4715,4.5798,4.3941,4.4947,13000.0],["2010-11-15",4.5875,4.5875,4.5256,4.5488,8200.0],["2010-11-16",4.3399,4.719,4.3399,4.5333,12300.0],["2010-11-17",4.5179,4.6726,4.5179,4.6494,7100.0],["2010-11-18",4.6803,4.7422,4.6417,4.6803,7200.0],["2010-11-19",4.4869,4.719,4.4869,4.6416,7000.0],["2010-11-22",4.6416,4.8273,4.572,4.8273,10100.0],["2010-11-23",4.6726,4.7267,4.6416,4.6416,9100.0],["2010-11-24",4.6649,4.8041,4.6262,4.6262,20600.0],["2010-11-26",4.6416,4.6803,4.6262,4.6262,4800.0],["2010-11-29",4.6416,4.7035,4.603,4.7035,9100.0],["2010-11-30",4.719,4.7732,4.6803,4.7577,28200.0],["2010-12-01",4.7654,4.8118,4.719,4.7654,8800.0],["2010-12-02",4.7964,4.9047,4.7964,4.9047,10300.0],["2010-12-03",4.9434,5.276,4.9047,5.1986,16700.0],["2010-12-06",5.2837,5.3379,5.0826,5.3379,15000.0],["2010-12-07",5.5004,5.5004,5.2605,5.3611,16400.0],["2010-12-08",5.3611,5.3766,5.2296,5.2683,21600.0],["2010-12-09",4.7732,5.0826,4.7113,4.982,39900.0],["2010-12-10",5.013,5.1213,4.9511,5.0285,14600.0],["2010-12-13",4.9511,5.0594,4.9124,4.9511,5800.0],["2010-12-14",5.0826,5.16,5.0826,5.1136,5700.0],["2010-12-15",5.0517,5.1754,5.0517,5.1754,8300.0],["2010-12-16",5.2373,5.3688,5.1677,5.2683,15800.0],["2010-12-17",5.3534,5.3534,5.2296,5.2296,13500.0],["2010-12-20",5.2296,5.5004,5.16,5.3379,22000.0],["2010-12-21",5.3766,5.4462,5.2915,5.3302,15700.0],["2010-12-22",5.3688,5.423,5.276,5.423,13200.0],["2010-12-23",5.392,5.4153,5.2064,5.3534,7000.0],["2010-12-27",5.2373,5.3998,5.2141,5.3456,6300.0],["2010-12-28",5.3379,5.3379,5.1986,5.1986,6500.0],["2010-12-29",5.3147,5.3688,5.2605,5.3688,10200.0],["2010-12-30",5.2992,5.307,5.1832,5.2219,13900.0],["2010-12-31",5.0594,5.2915,5.0207,5.1909,26500.0],["2011-01-03",5.1368,5.5004,5.1368,5.4539,9000.0],["2011-01-04",5.5081,5.5081,5.2837,5.3379,7000.0],["2011-01-05",5.5004,5.5004,5.2605,5.307,7500.0],["2011-01-06",5.5004,5.5004,5.3688,5.3998,8900.0],["2011-01-07",5.5081,5.5081,5.3379,5.3379,11000.0],["2011-01-10",5.4153,5.4617,5.16,5.3147,12500.0],["2011-01-11",5.392,5.7092,5.392,5.6783,66400.0],["2011-01-12",5.6938,5.6938,5.4153,5.4153,44100.0],["2011-01-13",5.423,5.4617,5.3302,5.4385,5200.0],["2011-01-14",5.423,5.4694,5.1986,5.3224,10500.0],["2011-01-18",5.3379,5.3998,5.0052,5.3379,11300.0],["2011-01-19",5.3611,5.4926,5.3147,5.4539,24500.0],["2011-01-20",5.5081,5.5313,5.2992,5.3379,17100.0],["2011-01-21",5.3379,5.3379,5.3379,5.3379,0.0],["2011-01-24",5.3379,5.6087,5.3379,5.4771,12100.0],["2011-01-25",5.4849,5.6087,5.4617,5.5158,15400.0],["2011-01-26",5.6241,5.7943,5.57,5.7634,50500.0],["2011-01-27",5.6241,5.7634,5.5158,5.6087,14100.0],["2011-01-28",5.6396,5.7943,5.5004,5.57,25800.0],["2011-01-31",5.4617,5.6164,5.1522,5.4617,12000.0],["2011-02-01",5.4694,5.4694,5.1832,5.4694,6200.0],["2011-02-02",5.57,5.7866,5.5158,5.5468,13200.0],["2011-02-03",5.6473,5.6473,5.5004,5.5468,1300.0],["2011-02-04",5.5158,5.6473,5.5158,5.6473,6700.0],["2011-02-07",5.4307,5.6396,5.4307,5.6396,3700.0],["2011-02-08",5.57,5.686,5.57,5.686,12500.0],["2011-02-09",5.7634,5.7789,5.5777,5.7789,14800.0],["2011-02-10",5.7866,5.9645,5.7634,5.9104,59100.0],["2011-02-11",5.9181,5.98,5.7866,5.9181,15200.0],["2011-02-14",5.9955,6.096,5.9645,6.0728,59400.0],["2011-02-15",5.98,6.0187,5.8949,5.949,32100.0],["2011-02-16",5.9258,6.096,5.9258,6.0728,28800.0],["2011-02-17",6.0806,6.1115,5.9568,5.9955,14100.0],["2011-02-18",5.9955,6.0728,5.9723,6.0341,9700.0],["2011-02-22",5.9955,6.096,5.9645,6.0651,35400.0],["2011-02-23",6.1192,6.1192,6.0032,6.0264,18900.0],["2011-02-24",6.0341,6.1038,6.0032,6.0574,34300.0],["2011-02-25",6.0651,6.1502,5.9955,6.0651,26900.0],["2011-02-28",6.0651,6.3126,6.0341,6.1889,47600.0],["2011-03-01",6.2198,6.4132,6.0341,6.1734,35500.0],["2011-03-02",6.1889,6.1889,6.0651,6.1734,15000.0],["2011-03-03",6.3126,6.3126,5.7943,6.1347,45400.0],["2011-03-04",6.1192,6.1192,5.9955,6.1115,8500.0],["2011-03-07",6.1115,6.2198,6.0341,6.1734,35400.0],["2011-03-08",6.1192,6.2275,6.0574,6.1038,9900.0],["2011-03-09",6.1038,6.2043,5.9568,6.2043,47300.0],["2011-03-10",6.2275,7.21,6.2275,6.9702,279100.0],["2011-03-11",6.947,7.0553,6.3359,6.9393,54600.0],["2011-03-14",6.9547,7.0321,6.5215,6.9625,27900.0],["2011-03-15",6.7768,6.9625,6.6066,6.8619,35100.0],["2011-03-16",6.8851,7.1172,6.8078,7.063,75800.0],["2011-03-17",7.0553,8.1074,7.0553,8.0765,196000.0],["2011-03-18",8.1229,8.355,8.0765,8.2931,153000.0],["2011-03-21",8.3086,8.5948,8.3086,8.5252,94200.0],["2011-03-22",8.5716,8.5871,8.2931,8.4787,52500.0],["2011-03-23",8.4169,8.502,8.0997,8.3937,34500.0],["2011-03-24",8.3937,8.4169,8.1616,8.3318,36300.0],["2011-03-25",8.3318,8.3937,8.1848,8.2931,20500.0],["2011-03-28",8.2312,8.2776,7.6046,7.7129,67300.0],["2011-03-29",7.3957,7.945,7.3493,7.8367,68000.0],["2011-03-30",7.7825,7.9295,7.5891,7.8753,33100.0],["2011-03-31",7.9063,8.0301,7.5582,7.9372,55100.0],["2011-04-01",7.9295,8.3936,7.9063,8.1306,96700.0],["2011-04-04",8.2544,8.8269,8.0997,8.8191,146800.0],["2011-04-05",8.8191,8.8191,8.4401,8.6025,63500.0],["2011-04-06",8.5793,8.5871,8.0146,8.5097,67400.0],["2011-04-07",8.2621,8.5638,8.2235,8.4014,16900.0],["2011-04-08",8.2389,8.5871,8.0687,8.1616,29200.0],["2011-04-11",8.208,8.2544,7.6046,7.9836,48000.0],["2011-04-12",7.9527,7.9527,7.1946,7.504,66400.0],["2011-04-13",7.4808,7.6742,7.2797,7.6742,26500.0],["2011-04-14",7.6123,7.7902,7.4576,7.7902,29500.0],["2011-04-15",7.5891,8.0146,7.5349,7.8831,28300.0],["2011-04-18",7.8057,7.8521,7.2487,7.7361,48600.0],["2011-04-19",7.6587,8.0455,7.2023,7.9527,42900.0],["2011-04-20",7.9991,8.0765,7.7361,7.8057,29600.0],["2011-04-21",7.6974,7.914,7.4344,7.914,32900.0],["2011-04-25",7.8676,7.9295,7.7748,7.7902,16800.0],["2011-04-26",7.945,7.945,7.62,7.7051,27900.0],["2011-04-27",7.8444,7.8753,7.7206,7.8753,13000.0],["2011-04-28",7.8444,7.8444,7.7283,7.7593,6500.0],["2011-04-29",7.7748,8.0146,7.767,7.9527,53000.0],["2011-05-02",8.0378,9.0357,8.0223,8.9739,328300.0],["2011-05-03",8.9197,9.1208,8.1925,8.7418,168000.0],["2011-05-04",8.7959,8.8037,8.324,8.4246,60700.0],["2011-05-05",8.4014,8.4091,8.1848,8.4014,28200.0],["2011-05-06",8.2621,8.3782,8.1384,8.1538,20000.0],["2011-05-09",7.7516,8.1461,7.7283,8.0301,53000.0],["2011-05-10",8.0378,8.1152,7.8676,8.0842,55800.0],["2011-05-11",8.0765,8.1384,7.8599,8.0223,15000.0],["2011-05-12",8.0301,8.2931,7.8985,8.1616,97600.0],["2011-05-13",8.1616,8.1616,7.8134,7.8753,19000.0],["2011-05-16",7.8831,7.8831,7.3338,7.4576,23800.0],["2011-05-17",7.3957,7.5891,6.9857,7.5117,28300.0],["2011-05-18",7.6897,7.7051,7.4808,7.6046,35000.0],["2011-05-19",7.6278,7.9604,7.5427,7.7825,24700.0],["2011-05-20",7.8289,7.9682,7.7593,7.7593,14700.0],["2011-05-23",7.6587,8.208,7.62,7.6819,9200.0],["2011-05-24",7.6897,7.6974,7.5117,7.5427,30800.0],["2011-05-25",7.5427,7.5659,7.3802,7.3802,20300.0],["2011-05-26",7.388,7.5968,7.2564,7.5272,33000.0],["2011-05-27",7.4963,7.5349,7.2178,7.5349,23600.0],["2011-05-31",7.5504,7.6432,7.3493,7.4421,41500.0],["2011-06-01",7.3725,7.4189,7.2719,7.3493,21000.0],["2011-06-02",7.3183,7.4189,7.2332,7.2332,18500.0],["2011-06-03",7.1946,7.4034,7.1946,7.2951,8800.0],["2011-06-06",7.1017,7.3029,7.0708,7.0863,44200.0],["2011-06-07",7.1559,7.1946,7.1172,7.1946,15000.0],["2011-06-08",7.2255,7.2255,7.0398,7.1249,13000.0],["2011-06-09",7.1017,7.1404,6.9006,6.9857,25400.0],["2011-06-10",6.8928,7.1172,6.8078,7.0708,13100.0],["2011-06-13",7.1249,7.3725,6.9238,7.357,18100.0],["2011-06-14",7.3493,7.4653,7.1327,7.4189,28900.0],["2011-06-15",7.3802,7.3802,7.2797,7.2874,2400.0],["2011-06-16",7.2487,7.3493,7.2178,7.2564,6200.0],["2011-06-17",7.2487,7.3415,7.0166,7.2564,9700.0],["2011-06-20",7.2178,7.2642,7.094,7.1327,1700.0],["2011-06-21",7.1095,7.241,7.094,7.241,2600.0],["2011-06-22",7.3415,7.3802,7.2178,7.3493,29000.0],["2011-06-23",7.3493,7.3802,7.1946,7.357,6000.0],["2011-06-24",7.3493,7.388,7.3338,7.3648,36700.0],["2011-06-27",7.3802,7.388,7.3261,7.3725,7200.0],["2011-06-28",7.3338,7.3338,7.2023,7.241,5800.0],["2011-06-29",7.2874,7.2874,7.2023,7.21,9200.0],["2011-06-30",7.2178,7.388,7.1713,7.3493,30000.0],["2011-07-01",7.3183,7.3725,7.1327,7.3648,9600.0],["2011-07-05",7.3725,7.3957,7.0398,7.1559,28400.0],["2011-07-06",7.094,7.4189,7.0476,7.3802,31000.0],["2011-07-07",7.3648,7.4885,7.1559,7.4885,15300.0],["2011-07-08",7.3725,7.4885,7.2487,7.3183,17400.0],["2011-07-11",7.0785,7.3802,7.0476,7.1249,24100.0],["2011-07-12",7.063,7.4266,7.063,7.1713,23700.0],["2011-07-13",7.1946,7.4498,7.0785,7.4344,86800.0],["2011-07-14",8.5097,8.5406,7.8831,8.0455,257600.0],["2011-07-15",8.1306,8.2467,7.8289,8.0997,27700.0],["2011-07-18",8.0455,8.0455,7.8521,7.8521,41200.0],["2011-07-19",7.9295,8.0455,7.8521,7.9604,42400.0],["2011-07-20",8.0301,8.4478,7.9295,8.2699,51000.0],["2011-07-21",8.355,8.6721,8.2544,8.618,57600.0],["2011-07-22",8.6257,8.6257,8.4091,8.5329,15800.0],["2011-07-25",8.1306,8.471,7.9682,8.355,41100.0],["2011-07-26",8.4323,8.5174,8.355,8.4091,2300.0],["2011-07-27",8.3859,8.4091,7.9295,8.1074,11400.0],["2011-07-28",8.2002,8.4942,8.0997,8.2312,24900.0],["2011-07-29",8.0919,8.4787,8.0223,8.0997,38500.0],["2011-08-01",8.1461,8.3163,8.0533,8.1306,33200.0],["2011-08-02",8.177,8.3086,7.8985,7.914,18000.0],["2011-08-03",7.8985,8.0765,7.5736,7.8367,62200.0],["2011-08-04",7.7361,7.8367,7.4498,7.5349,43100.0],["2011-08-05",7.5504,7.6819,6.8696,7.1172,46300.0],["2011-08-08",6.8929,7.0398,6.4906,6.9625,31600.0],["2011-08-09",7.0863,7.094,6.5834,7.0244,34300.0],["2011-08-10",6.8619,6.9625,6.7072,6.7536,8100.0],["2011-08-11",6.7768,7.1559,6.7613,7.1559,9600.0],["2011-08-12",7.1481,7.6355,7.1481,7.4885,6700.0],["2011-08-15",7.4189,7.5582,7.1868,7.4034,9300.0],["2011-08-16",7.4034,7.7051,7.4034,7.4808,25000.0],["2011-08-17",7.4963,8.0223,7.4963,7.8444,35500.0],["2011-08-18",8.1152,8.1152,7.504,7.7902,70100.0],["2011-08-19",7.6742,7.8212,7.4034,7.7206,31900.0],["2011-08-22",8.0533,8.0687,7.6123,7.7825,28100.0],["2011-08-23",7.914,7.9991,7.5736,7.8521,14100.0],["2011-08-24",7.798,7.8289,7.4963,7.6974,16800.0],["2011-08-25",7.7438,7.7748,7.5736,7.6665,15300.0],["2011-08-26",7.6046,7.8212,7.4344,7.6974,12000.0],["2011-08-29",7.8367,8.1229,7.6123,7.9682,36100.0],["2011-08-30",7.8985,7.9682,7.6819,7.8985,9300.0],["2011-08-31",7.8985,8.0997,7.8444,8.0997,5800.0],["2011-09-01",7.8676,7.9063,7.8134,7.8289,2600.0],["2011-09-02",7.8212,7.8521,7.5968,7.6974,16500.0],["2011-09-06",7.62,7.7516,7.4421,7.62,7100.0],["2011-09-07",7.7129,7.8985,7.6587,7.8212,7500.0],["2011-09-08",7.7748,7.9295,7.7361,7.8367,3600.0],["2011-09-09",7.7438,8.0997,7.7438,8.0842,9500.0],["2011-09-12",7.945,8.0378,7.8521,8.0301,40700.0],["2011-09-13",8.0301,8.1074,7.9682,8.0455,83700.0],["2011-09-14",8.1925,8.1925,7.7206,7.9295,15100.0],["2011-09-15",7.9604,7.9604,7.7825,7.8367,16600.0],["2011-09-16",7.9217,7.9295,7.7825,7.9295,8400.0],["2011-09-19",7.798,7.798,7.6278,7.7361,10400.0],["2011-09-20",7.7748,7.7748,7.4576,7.62,33700.0],["2011-09-21",7.5891,7.5891,7.4344,7.4344,11200.0],["2011-09-22",7.2874,7.2874,7.0553,7.1946,22900.0],["2011-09-23",7.1946,7.2332,7.094,7.094,13100.0],["2011-09-26",7.2332,7.2951,6.9625,7.0398,34000.0],["2011-09-27",7.1095,7.5272,6.4674,7.3415,12300.0],["2011-09-28",7.3648,7.3648,6.8078,6.9625,22800.0],["2011-09-29",7.0785,7.7283,6.8851,6.9006,13600.0],["2011-09-30",6.8774,7.0089,6.5293,6.5989,22600.0],["2011-10-03",6.537,7.0089,6.537,6.7768,10400.0],["2011-10-04",6.7072,7.0166,6.4287,7.0166,17000.0],["2011-10-05",6.9779,7.0863,6.8387,6.9238,8100.0],["2011-10-06",6.8696,7.2797,6.8232,7.2797,4900.0],["2011-10-07",7.1095,7.1095,6.8464,6.8464,5800.0],["2011-10-10",6.9702,7.2874,6.9702,7.094,2000.0],["2011-10-11",7.0863,7.2178,6.9315,7.0398,7200.0],["2011-10-12",7.094,7.7283,6.831,7.5427,15900.0],["2011-10-13",7.5272,7.5814,7.241,7.3648,12300.0],["2011-10-14",7.3415,7.5427,7.3415,7.5427,1800.0],["2011-10-17",7.62,7.6355,7.1713,7.21,8700.0],["2011-10-18",7.2719,7.2719,6.9625,6.9702,14200.0],["2011-10-19",6.9779,7.1017,6.9779,7.0012,40100.0],["2011-10-20",7.0321,7.0321,6.9083,6.9779,1600.0],["2011-10-21",7.094,7.094,6.8464,6.9083,6300.0],["2011-10-24",6.8851,6.9006,6.3977,6.8078,14900.0],["2011-10-25",6.7536,6.7536,6.4287,6.4364,13200.0],["2011-10-26",6.6453,6.7304,6.3049,6.684,35500.0],["2011-10-27",6.8929,6.8929,6.6144,6.7072,8400.0],["2011-10-28",6.8,6.8,6.5757,6.6144,7300.0],["2011-10-31",6.4596,6.7845,6.3823,6.3977,34000.0],["2011-11-01",6.2198,6.4132,6.2198,6.3823,61100.0],["2011-11-02",6.4751,6.4751,6.274,6.274,12200.0],["2011-11-03",6.3126,6.3977,6.1811,6.1811,15000.0],["2011-11-04",6.1579,6.2275,5.98,6.096,11600.0],["2011-11-07",6.1115,6.2198,6.0651,6.1115,25800.0],["2011-11-08",6.1734,6.4983,6.1192,6.3823,34100.0],["2011-11-09",6.2275,6.5215,6.2275,6.4519,8100.0],["2011-11-10",6.4519,6.4519,6.2972,6.3436,2600.0],["2011-11-11",6.3281,6.4674,6.3049,6.3591,3000.0],["2011-11-14",6.4055,6.5834,6.2043,6.3436,23300.0],["2011-11-15",6.3591,6.5138,6.1966,6.1966,4800.0],["2011-11-16",6.3281,6.4442,6.2353,6.2817,3000.0],["2011-11-17",6.3359,6.3745,6.1889,6.1889,3700.0],["2011-11-18",6.1889,6.1889,5.4153,5.4539,87800.0],["2011-11-21",5.4849,5.6938,5.4849,5.6164,54500.0],["2011-11-22",5.6551,5.6551,5.4926,5.5622,2300.0],["2011-11-23",5.4539,5.4539,5.392,5.392,22300.0],["2011-11-25",5.3456,5.3456,5.3456,5.3456,100.0],["2011-11-28",5.4539,5.5468,5.392,5.4539,24600.0],["2011-11-29",5.4926,5.4926,5.4153,5.4385,19300.0],["2011-11-30",5.5313,5.8872,5.4539,5.8253,16500.0],["2011-12-01",5.9026,5.9413,5.6087,5.7866,14000.0],["2011-12-02",5.8485,5.9258,5.8098,5.8253,2300.0],["2011-12-05",5.8872,6.127,5.7402,5.9955,11100.0],["2011-12-06",6.0264,6.1734,5.864,6.0264,9000.0],["2011-12-07",5.98,6.5293,5.98,6.1657,19900.0],["2011-12-08",6.1966,6.274,6.0109,6.0109,10900.0],["2011-12-09",6.0651,6.243,6.0419,6.096,2400.0],["2011-12-12",6.096,6.1579,6.0419,6.1502,25500.0],["2011-12-13",6.1347,6.1347,5.6705,5.717,11000.0],["2011-12-14",5.7247,5.7324,5.6164,5.6164,3200.0],["2011-12-15",5.6241,5.6241,5.6087,5.6087,9400.0],["2011-12-16",5.6473,5.6473,5.6087,5.6087,5200.0],["2011-12-19",5.6319,5.6319,5.5313,5.6087,27500.0],["2011-12-20",5.6319,5.686,5.57,5.6087,15900.0],["2011-12-21",5.7324,5.7634,5.6087,5.6087,10500.0],["2011-12-22",5.6396,5.7247,5.6396,5.6705,6400.0],["2011-12-23",5.6783,5.7247,5.6628,5.7247,5800.0],["2011-12-27",5.686,5.8407,5.686,5.8407,7900.0],["2011-12-28",5.8175,5.8794,5.8021,5.8021,3300.0],["2011-12-29",5.8021,5.8872,5.8021,5.8098,2500.0],["2011-12-30",5.8794,6.0109,5.8407,5.949,4100.0],["2012-01-03",5.9568,6.1424,5.9413,6.0109,15400.0],["2012-01-04",6.0651,6.4828,6.0651,6.4828,18000.0],["2012-01-05",6.4287,6.5602,6.3359,6.4983,11100.0],["2012-01-06",6.4442,6.4442,6.1811,6.1966,4900.0],["2012-01-09",6.3591,6.3591,5.9955,6.0806,7000.0],["2012-01-10",6.1811,6.1811,5.833,5.9877,9300.0],["2012-01-11",6.0419,6.3359,6.0419,6.3359,4500.0],["2012-01-12",6.0419,6.2817,6.0419,6.096,1600.0],["2012-01-13",6.1502,6.1657,6.1038,6.1579,3000.0],["2012-01-17",6.1192,6.3668,6.1192,6.3668,2500.0],["2012-01-18",6.39,6.7149,6.2043,6.5602,6700.0],["2012-01-19",6.5911,6.9547,6.5911,6.8619,3600.0],["2012-01-20",6.9006,7.0166,6.8696,6.9547,5000.0],["2012-01-23",7.0398,7.0863,6.831,7.0863,5700.0],["2012-01-24",6.9315,6.9315,6.8619,6.8619,4500.0],["2012-01-25",6.8619,6.8619,6.8619,6.8619,100.0],["2012-01-26",6.9625,7.0785,6.8851,6.9006,3300.0],["2012-01-27",7.0012,7.0012,6.8851,6.9161,5000.0],["2012-01-30",6.8851,6.8851,6.4055,6.4751,11500.0],["2012-01-31",6.5525,6.6298,6.3977,6.6298,3700.0],["2012-02-01",6.653,6.653,6.39,6.6298,9600.0],["2012-02-02",6.6994,6.6994,6.3126,6.3977,8800.0],["2012-02-03",6.4364,6.4364,5.8794,6.3049,35200.0],["2012-02-06",6.2585,6.2662,6.1192,6.1734,37700.0],["2012-02-07",6.127,6.1734,6.1115,6.127,28300.0],["2012-02-08",6.1734,6.1734,6.1502,6.1502,5000.0],["2012-02-09",6.1502,6.1734,6.0728,6.1734,64600.0],["2012-02-10",6.1192,6.1734,6.1192,6.1657,2600.0],["2012-02-13",6.1734,6.1734,5.9645,5.9645,22800.0],["2012-02-14",5.9336,6.096,5.9336,6.096,6600.0],["2012-02-15",6.0032,6.0032,5.9723,6.0032,1100.0],["2012-02-16",6.0032,6.1038,6.0032,6.0032,22300.0],["2012-02-17",6.0032,6.1347,6.0032,6.1347,4600.0],["2012-02-21",6.0728,6.1038,6.0728,6.1038,600.0],["2012-02-22",6.0341,6.2662,6.0341,6.2662,13000.0],["2012-02-23",6.2198,6.4132,6.2198,6.4132,2600.0],["2012-02-24",6.4364,6.4983,6.2043,6.2043,2100.0],["2012-02-27",6.2198,6.3668,6.1734,6.2972,2500.0],["2012-02-28",6.2353,6.2508,6.2043,6.2275,2000.0],["2012-02-29",6.2353,6.3745,6.2353,6.2585,6300.0],["2012-03-01",6.2585,6.3745,6.0109,6.3745,1500.0],["2012-03-02",6.2817,6.3049,6.1966,6.2198,5900.0],["2012-03-05",6.3823,6.3823,6.1966,6.1966,4700.0],["2012-03-06",6.2043,6.2043,6.0341,6.1889,10000.0],["2012-03-07",6.3591,6.4751,6.2662,6.4674,15100.0],["2012-03-08",6.4983,6.6994,6.4287,6.6994,9000.0],["2012-03-09",6.6221,6.6917,6.5757,6.6453,11600.0],["2012-03-12",6.6144,6.6144,6.4906,6.537,2800.0],["2012-03-13",6.537,6.5757,6.4209,6.5757,1700.0],["2012-03-14",6.5989,6.5989,6.4209,6.4828,900.0],["2012-03-15",6.5679,6.5911,6.5138,6.5138,3500.0],["2012-03-16",6.4596,6.5215,6.3823,6.3823,14200.0],["2012-03-19",6.4055,6.4209,6.2972,6.3436,5300.0],["2012-03-20",6.2662,6.3668,6.2508,6.2662,3100.0],["2012-03-21",6.2972,6.4209,6.2972,6.3977,1600.0],["2012-03-22",6.4596,6.6453,6.274,6.3823,4500.0],["2012-03-23",6.3281,6.3281,6.3049,6.3049,2400.0],["2012-03-26",6.3436,6.4287,6.3049,6.3823,8000.0],["2012-03-27",6.4983,6.4983,6.3204,6.3591,1500.0],["2012-03-28",6.3204,6.4287,6.3204,6.4287,2400.0],["2012-03-29",6.4364,6.4596,6.39,6.4364,1000.0],["2012-03-30",6.5215,6.8774,6.3977,6.3977,4800.0],["2012-04-02",6.5989,6.684,6.4674,6.5215,6300.0],["2012-04-03",6.4596,6.537,6.4209,6.5138,2800.0],["2012-04-04",6.4055,6.6994,6.3823,6.537,5500.0],["2012-04-05",6.5679,6.5679,6.4287,6.537,2600.0],["2012-04-09",6.4596,6.5834,6.3823,6.3823,11400.0],["2012-04-10",6.4209,6.4209,6.0341,6.1734,7000.0],["2012-04-11",6.1502,6.1966,6.0806,6.1192,3800.0],["2012-04-12",6.1115,6.1115,6.0341,6.096,2400.0],["2012-04-13",6.0728,6.2043,6.0728,6.1424,1600.0],["2012-04-16",6.0651,6.1734,5.8872,6.0806,5300.0],["2012-04-17",5.9568,6.1811,5.8407,5.9413,17200.0],["2012-04-18",5.9413,6.0109,5.8407,5.8717,9400.0],["2012-04-19",5.9104,6.1734,5.8407,5.9568,9200.0],["2012-04-20",5.9181,5.9568,5.7479,5.8485,10900.0],["2012-04-23",5.8021,5.9413,5.686,5.7247,14400.0],["2012-04-24",5.686,5.7479,5.6319,5.7247,7200.0],["2012-04-25",5.7247,6.1192,5.6783,6.0806,10200.0],["2012-04-26",6.1425,6.4132,6.0574,6.1038,11900.0],["2012-04-27",6.1038,6.1038,6.1038,6.1038,0.0],["2012-04-30",6.1192,6.1811,5.8175,5.8794,1900.0],["2012-05-01",6.0187,6.4983,5.8485,6.2817,9700.0],["2012-05-02",6.3281,6.4209,5.9568,6.2353,4000.0],["2012-05-03",6.1811,6.1966,6.1811,6.1966,1400.0],["2012-05-04",6.274,6.274,5.5545,6.0806,4600.0],["2012-05-07",6.0806,6.0806,5.9181,6.0341,4700.0],["2012-05-08",6.0264,6.0419,5.9877,6.0419,2400.0],["2012-05-09",6.0419,6.0419,6.0419,6.0419,0.0],["2012-05-10",6.0419,6.0419,6.0419,6.0419,0.0],["2012-05-11",6.0264,6.0341,5.9258,5.9877,1300.0],["2012-05-14",6.0187,6.0187,6.0109,6.0187,500.0],["2012-05-15",5.9955,5.9955,5.9955,5.9955,200.0],["2012-05-16",5.8794,6.1038,5.7866,5.864,2400.0],["2012-05-17",5.7943,5.7943,5.5158,5.6087,10000.0],["2012-05-18",5.7015,5.7943,5.4307,5.5004,5100.0],["2012-05-21",5.717,5.717,5.6241,5.6938,40600.0],["2012-05-22",5.6473,6.2817,5.6473,6.2198,11000.0],["2012-05-23",6.2275,6.2275,5.5545,5.8562,1500.0],["2012-05-24",5.9026,6.0187,5.9026,6.0187,1400.0],["2012-05-25",6.0187,6.0187,6.0187,6.0187,400.0],["2012-05-29",6.0187,6.0187,5.686,5.9104,9000.0],["2012-05-30",5.9104,6.096,5.9026,6.0806,2300.0],["2012-05-31",6.0651,6.4209,5.9955,6.0651,8200.0],["2012-06-01",6.0032,6.0574,5.7247,5.9645,3000.0],["2012-06-04",6.0032,6.0264,5.7402,5.8407,28600.0],["2012-06-05",5.8098,5.8562,5.7402,5.8175,800.0],["2012-06-06",5.8407,6.3049,5.8407,5.9568,4600.0],["2012-06-07",5.9877,6.2198,5.8485,6.1424,11800.0],["2012-06-08",6.0109,6.0728,5.9568,5.9955,2000.0],["2012-06-11",6.0187,6.0187,5.8021,5.9645,2300.0],["2012-06-12",5.9181,5.9336,5.9181,5.9258,1200.0],["2012-06-13",5.9645,6.1889,5.9413,6.1038,2300.0],["2012-06-14",6.1889,6.3204,6.1811,6.3049,3700.0],["2012-06-15",6.9393,6.9393,6.2043,6.3513,6200.0],["2012-06-18",6.3049,6.6608,6.1889,6.3281,20300.0],["2012-06-19",6.2043,6.2585,5.8872,6.1889,10000.0],["2012-06-20",6.1889,6.1966,5.9645,6.1502,1500.0],["2012-06-21",5.8098,6.2508,5.8098,6.1889,3200.0],["2012-06-22",6.1889,6.3668,6.096,6.1502,12000.0],["2012-06-25",6.3126,6.3126,6.3126,6.3126,200.0],["2012-06-26",6.3126,6.3126,6.3126,6.3126,0.0],["2012-06-27",6.3049,6.3049,6.2817,6.2817,600.0],["2012-06-28",6.3281,6.3823,6.1424,6.3281,2000.0],["2012-06-29",6.3823,6.3823,6.2508,6.3049,5100.0],["2012-07-02",6.1579,6.3126,6.1579,6.1811,2500.0],["2012-07-03",6.2508,6.2508,6.2275,6.2275,600.0],["2012-07-05",6.1502,6.2198,6.1192,6.2198,1900.0],["2012-07-06",6.2121,6.2198,6.2121,6.2198,500.0],["2012-07-09",6.2198,6.2198,6.2198,6.2198,0.0],["2012-07-10",6.3204,6.39,6.1192,6.1502,7900.0],["2012-07-11",6.4674,6.4828,6.0574,6.1115,7500.0],["2012-07-12",6.1347,6.1889,5.9181,6.0728,29900.0],["2012-07-13",6.1889,6.7691,6.1889,6.4519,19100.0],["2012-07-16",6.2894,6.3591,6.0806,6.3049,20700.0],["2012-07-17",6.2121,6.2121,6.2121,6.2121,500.0],["2012-07-18",6.2817,6.2972,6.2662,6.2662,2200.0],["2012-07-19",6.3204,6.3204,6.1889,6.2275,50700.0],["2012-07-20",6.2275,6.2275,6.2275,6.2275,0.0],["2012-07-23",6.2275,7.3493,6.1579,7.1636,26400.0],["2012-07-24",7.0863,7.1713,6.3745,6.9547,21900.0],["2012-07-25",6.7227,6.8851,6.6917,6.8387,12800.0],["2012-07-26",6.8155,6.8155,6.7304,6.7381,4200.0],["2012-07-27",6.7613,7.0398,6.7304,6.7768,6500.0],["2012-07-30",6.7459,6.8232,6.4209,6.6994,5200.0],["2012-07-31",6.8078,6.9625,6.7613,6.9083,13200.0],["2012-08-01",6.9238,7.1095,6.6994,6.8387,10400.0],["2012-08-02",6.947,7.5349,6.8851,7.4421,24500.0],["2012-08-03",7.4421,7.4421,7.3415,7.3802,2500.0],["2012-08-06",7.3106,7.3106,6.9857,7.1172,2200.0],["2012-08-07",6.9625,7.094,6.6066,6.8696,7000.0],["2012-08-08",6.947,7.0863,6.9161,6.9161,3500.0],["2012-08-09",6.9161,6.9161,6.9161,6.9161,0.0],["2012-08-10",6.6144,6.8851,6.6066,6.7768,1800.0],["2012-08-13",6.7923,6.7923,6.7613,6.7613,1700.0],["2012-08-14",6.537,6.947,6.5138,6.7613,7800.0],["2012-08-15",6.7768,6.8619,6.7304,6.7304,3800.0],["2012-08-16",6.5757,6.8078,6.5525,6.7149,6700.0],["2012-08-17",6.7304,7.2719,6.653,6.8696,9800.0],["2012-08-20",6.8696,6.8696,6.8696,6.8696,0.0],["2012-08-21",6.8696,6.8696,6.8696,6.8696,0.0],["2012-08-22",6.8696,6.8696,6.8696,6.8696,300.0],["2012-08-23",6.8464,6.8464,6.8464,6.8464,300.0],["2012-08-24",6.684,6.7381,6.6221,6.7381,6300.0],["2012-08-27",6.8542,6.8696,6.7613,6.7613,1200.0],["2012-08-28",6.7459,6.7459,6.6221,6.684,1000.0],["2012-08-29",6.7768,6.7845,6.7613,6.7613,700.0],["2012-08-30",6.7768,6.7845,6.7691,6.7691,10200.0],["2012-08-31",6.7691,6.7691,6.7149,6.7149,5700.0],["2012-09-04",6.7613,6.7845,6.6994,6.7072,5800.0],["2012-09-05",6.6608,6.6608,6.6066,6.6221,7500.0],["2012-09-06",6.6917,6.7691,6.5525,6.7691,8200.0],["2012-09-07",6.7072,6.8078,6.5757,6.6453,10100.0],["2012-09-10",6.5834,6.8387,6.5834,6.7845,15400.0],["2012-09-11",6.8464,6.8464,6.7691,6.8,4100.0],["2012-09-12",6.8387,6.8696,6.6994,6.831,9600.0],["2012-09-13",6.7304,6.8619,6.7304,6.8464,4000.0],["2012-09-14",6.8,6.9393,6.7304,6.8232,7000.0],["2012-09-17",6.7227,6.7459,6.653,6.7381,4400.0],["2012-09-18",6.6917,6.8464,6.6917,6.7613,6200.0],["2012-09-19",7.2951,7.2951,6.7691,6.8464,1100.0],["2012-09-20",6.8929,6.9857,6.8464,6.8619,2700.0],["2012-09-21",6.8542,6.8619,6.684,6.7845,8400.0],["2012-09-24",6.7845,6.7845,6.6144,6.653,7600.0],["2012-09-25",6.6685,6.7613,6.653,6.7613,3300.0],["2012-09-26",6.7613,6.7691,6.653,6.7691,2800.0],["2012-09-27",6.7304,6.7691,6.5757,6.6453,5600.0],["2012-09-28",6.6144,6.8078,6.6144,6.8078,2200.0],["2012-10-01",6.7227,6.9161,6.7227,6.8542,9600.0],["2012-10-02",6.8078,6.8078,6.7459,6.7459,1400.0],["2012-10-03",6.8232,6.8232,6.8232,6.8232,500.0],["2012-10-04",6.831,6.8464,6.7768,6.7768,1400.0],["2012-10-05",6.8232,6.8387,6.653,6.6917,4500.0],["2012-10-08",6.7459,6.7459,6.7459,6.7459,200.0],["2012-10-09",6.8929,6.9702,6.653,6.947,10100.0],["2012-10-10",6.9779,6.9779,6.7381,6.8928,4000.0],["2012-10-11",6.8929,6.9779,6.8,6.9779,3100.0],["2012-10-12",6.9779,7.1172,6.9779,7.0476,2500.0],["2012-10-15",7.0553,7.0553,7.0476,7.0476,1000.0],["2012-10-16",6.8619,7.0476,6.8619,7.0321,1200.0],["2012-10-17",6.8696,6.8851,6.8078,6.8774,3500.0],["2012-10-18",6.8774,6.8774,6.8774,6.8774,0.0],["2012-10-19",6.6917,6.8078,6.6685,6.7459,4100.0],["2012-10-22",6.6994,6.8,6.6685,6.7923,2700.0],["2012-10-23",6.831,6.831,6.7691,6.7691,1900.0],["2012-10-24",6.7691,7.0321,6.7691,6.9547,2700.0],["2012-10-25",6.9238,7.0476,6.9238,6.9315,3400.0],["2012-10-26",6.7613,6.7923,6.6144,6.6221,6000.0],["2012-10-31",6.653,6.7613,6.4906,6.7613,2900.0],["2012-11-01",6.7149,6.8232,6.39,6.6608,2900.0],["2012-11-02",6.5679,6.7845,6.5679,6.7845,3400.0],["2012-11-05",6.8078,6.8078,6.8078,6.8078,1000.0],["2012-11-06",6.8078,6.9625,6.6144,6.6221,8800.0],["2012-11-07",6.5834,6.5834,6.4596,6.5138,3000.0],["2012-11-08",6.6066,6.7923,6.506,6.5757,9100.0],["2012-11-09",6.5757,6.5757,6.4209,6.5215,4000.0],["2012-11-12",6.5215,6.7149,6.4906,6.6608,6200.0],["2012-11-13",6.6994,6.7613,6.6994,6.7613,1200.0],["2012-11-14",6.537,6.5834,6.3126,6.3126,7300.0],["2012-11-15",6.3668,6.3668,5.9877,6.0728,7300.0],["2012-11-16",6.1889,6.2508,6.0651,6.243,4300.0],["2012-11-19",6.2353,6.2817,5.1909,6.0883,26300.0],["2012-11-20",6.1734,6.1734,5.864,6.096,2300.0],["2012-11-21",6.1657,6.1811,6.1424,6.1424,1100.0],["2012-11-23",6.096,6.1889,6.0651,6.1502,2300.0],["2012-11-26",6.2198,6.3823,6.2043,6.3823,1700.0],["2012-11-27",6.3823,6.3823,6.3823,6.3823,0.0],["2012-11-28",6.5757,6.7536,6.2817,6.6917,5800.0],["2012-11-29",6.6917,6.7227,6.5834,6.7227,700.0],["2012-11-30",6.684,6.684,6.4596,6.5757,2000.0],["2012-12-03",6.0496,6.5679,5.8407,6.274,5200.0],["2012-12-04",6.5602,6.5602,6.1889,6.2817,9600.0],["2012-12-05",6.2972,6.3436,6.1889,6.2662,8500.0],["2012-12-06",6.243,6.3436,6.2353,6.3436,5500.0],["2012-12-07",6.3281,6.3281,6.3049,6.3126,1700.0],["2012-12-10",6.5679,6.5679,6.5679,6.5679,100.0],["2012-12-11",6.4751,6.6066,6.3126,6.6066,2500.0],["2012-12-12",6.5525,6.7691,6.1811,6.3049,53800.0],["2012-12-13",6.2121,6.5602,6.2121,6.4596,27800.0],["2012-12-14",6.5138,6.5757,6.3436,6.4828,3700.0],["2012-12-17",6.4596,6.4596,6.3823,6.3823,2000.0],["2012-12-18",6.3204,6.4596,6.2662,6.3668,1700.0],["2012-12-19",6.4596,6.5757,6.3591,6.5138,16500.0],["2012-12-20",6.5059,6.8149,6.3553,6.4742,6200.0],["2012-12-21",6.284,6.4979,6.284,6.4345,9900.0],["2012-12-24",6.3711,6.5376,6.3474,6.5376,15400.0],["2012-12-26",6.4662,6.704,6.387,6.6406,4100.0],["2012-12-27",6.5455,6.5455,6.4742,6.4742,2500.0],["2012-12-28",6.4028,6.4345,6.2761,6.3791,5400.0],["2012-12-31",6.3791,6.6247,6.3394,6.5138,7100.0],["2013-01-02",6.6406,6.6406,6.3394,6.4108,6200.0],["2013-01-03",6.4742,6.7515,6.4742,6.7515,45600.0],["2013-01-04",6.7357,7.1319,6.5693,7.0606,52600.0],["2013-01-07",7.124,7.8292,7.124,7.536,17900.0],["2013-01-08",7.4726,7.4726,7.4092,7.4092,1000.0],["2013-01-09",7.4251,7.5677,7.3696,7.5281,6600.0],["2013-01-10",6.9734,7.4092,6.91,7.116,15600.0],["2013-01-11",7.1953,7.1953,6.9338,7.0526,8700.0],["2013-01-14",7.1953,7.1953,6.8783,6.8941,4000.0],["2013-01-15",6.7436,6.9734,6.7436,6.9734,5100.0],["2013-01-16",6.9734,6.9734,6.9734,6.9734,0.0],["2013-01-17",6.8149,7.1319,6.7832,6.9813,4300.0],["2013-01-18",6.7436,7.013,6.7436,6.9575,2300.0],["2013-01-22",6.9734,7.0368,6.7515,7.0368,5000.0],["2013-01-23",7.0764,7.0923,7.0764,7.0923,3300.0],["2013-01-24",7.0447,7.3775,7.0447,7.33,12200.0],["2013-01-25",7.116,7.33,7.0685,7.3062,7400.0],["2013-01-28",7.1636,7.33,7.0843,7.2587,2900.0],["2013-01-29",7.2587,7.2587,7.1398,7.1398,1300.0],["2013-01-30",7.2349,7.33,7.1319,7.2587,7600.0],["2013-01-31",7.1715,7.3221,7.1477,7.2745,1900.0],["2013-02-01",7.2587,7.33,7.2507,7.2507,2700.0],["2013-02-04",7.33,7.33,7.1319,7.1477,2600.0],["2013-02-05",7.2428,7.3696,7.1398,7.2904,8700.0],["2013-02-06",7.219,7.9402,7.219,7.9164,9500.0],["2013-02-07",7.6153,7.7975,7.5677,7.6945,7200.0],["2013-02-08",7.9164,7.9164,7.4092,7.647,8500.0],["2013-02-11",7.4092,7.5677,7.4092,7.5439,9700.0],["2013-02-12",7.5281,7.5756,7.5281,7.5677,5800.0],["2013-02-13",7.647,7.7737,7.639,7.7737,2000.0],["2013-02-14",7.6866,7.853,7.5994,7.7896,6800.0],["2013-02-15",7.5043,7.75,7.4885,7.7104,7400.0],["2013-02-19",7.6153,7.8292,7.6153,7.8292,9000.0],["2013-02-20",7.8054,8.1224,7.6866,8.0036,14200.0],["2013-02-21",7.9481,8.0194,7.6549,8.0194,9500.0],["2013-02-22",8.0115,8.0986,7.8451,8.059,7700.0],["2013-02-25",8.0432,8.059,7.9877,7.9877,1700.0],["2013-02-26",8.0352,8.0828,7.6153,8.0828,8200.0],["2013-02-27",8.0986,8.0986,7.7262,7.8768,8300.0],["2013-02-28",7.9322,8.0749,7.9322,8.0749,2300.0],["2013-03-01",7.9402,7.9877,7.9402,7.9877,1700.0],["2013-03-04",7.9322,7.9639,7.8926,7.8926,900.0],["2013-03-05",7.8847,7.9481,7.8847,7.9481,700.0],["2013-03-06",7.8134,7.8847,7.7896,7.8847,900.0],["2013-03-07",7.9243,8.0749,7.9243,7.9956,11400.0],["2013-03-08",8.0036,8.0036,7.9322,8.0036,1100.0],["2013-03-11",7.8213,7.9005,7.7817,7.8134,6800.0],["2013-03-12",7.7183,7.9956,7.639,7.8054,2100.0],["2013-03-13",7.647,8.0749,7.6311,8.0749,12600.0],["2013-03-14",8.0749,8.0749,7.7262,8.0432,1900.0],["2013-03-15",7.9243,7.9243,7.639,7.8054,6700.0],["2013-03-18",7.853,7.8768,7.7975,7.8609,4900.0],["2013-03-19",7.8213,7.8609,7.8054,7.8054,1900.0],["2013-03-20",7.9243,7.9243,7.7737,7.8371,2400.0],["2013-03-21",7.8451,7.8451,7.6311,7.6707,9700.0],["2013-03-22",7.7183,7.7341,7.4568,7.7262,4100.0],["2013-03-25",7.7262,7.7262,7.7024,7.7183,6500.0],["2013-03-26",7.6073,7.75,7.6073,7.75,2500.0],["2013-03-27",7.742,7.742,7.536,7.536,300.0],["2013-03-28",7.5756,7.5756,6.7515,7.4409,18600.0],["2013-04-01",7.3617,7.7262,7.3617,7.5281,6700.0],["2013-04-02",7.5598,7.5598,7.4885,7.5519,900.0],["2013-04-03",7.5122,7.6549,7.4647,7.6549,26800.0],["2013-04-04",7.5439,7.5836,7.5281,7.5836,3800.0],["2013-04-05",7.5519,7.5598,7.5281,7.5439,5300.0],["2013-04-08",7.5281,7.5519,7.5281,7.5281,800.0],["2013-04-09",7.5281,7.6073,7.5281,7.5677,2700.0],["2013-04-10",7.5598,7.7658,7.219,7.6707,11700.0],["2013-04-11",7.7658,7.8847,7.7658,7.853,49400.0],["2013-04-12",7.2983,7.3141,7.2983,7.3141,1500.0],["2013-04-15",7.3458,7.4647,7.33,7.3775,5000.0],["2013-04-16",7.4092,7.6707,7.4092,7.5836,2700.0],["2013-04-17",7.5836,7.6073,7.5519,7.5598,26800.0],["2013-04-18",7.33,7.647,7.1319,7.5994,7000.0],["2013-04-19",7.6153,7.6153,7.1398,7.4726,5400.0],["2013-04-22",7.5043,7.6707,7.3458,7.6707,3100.0],["2013-04-23",7.647,7.8292,7.639,7.75,58200.0],["2013-04-24",7.7975,7.7975,7.7341,7.7341,1000.0],["2013-04-25",7.6945,7.6945,7.647,7.6787,1700.0],["2013-04-26",7.5836,7.5836,7.5836,7.5836,200.0],["2013-04-29",7.639,7.956,7.6073,7.853,12300.0],["2013-04-30",7.8451,7.9956,7.7737,7.9402,110500.0],["2013-05-01",7.9481,7.9481,7.7262,7.7658,9500.0],["2013-05-02",7.7658,7.7817,7.75,7.7817,4700.0],["2013-05-03",7.8054,7.9164,7.6866,7.7262,4000.0],["2013-05-06",7.7658,7.9402,7.6073,7.9402,66000.0],["2013-05-07",7.9877,7.9877,7.7817,7.8371,1600.0],["2013-05-08",7.7817,7.9164,7.7262,7.9164,50500.0],["2013-05-09",7.8213,7.9243,7.7658,7.7658,2300.0],["2013-05-10",7.75,7.8134,7.75,7.8134,3900.0],["2013-05-13",7.9481,7.9798,7.853,7.853,3300.0],["2013-05-14",7.8609,8.0036,7.8134,7.956,14400.0],["2013-05-15",7.5043,8.1224,7.5043,8.1145,78500.0],["2013-05-16",8.0828,8.1224,7.4964,8.0669,9000.0],["2013-05-17",8.0749,8.1224,8.0352,8.0828,11300.0],["2013-05-20",8.1145,8.2809,7.9798,8.059,39300.0],["2013-05-21",8.1224,8.162,8.0828,8.1145,3500.0],["2013-05-22",8.1066,8.1145,7.9639,8.0432,6500.0],["2013-05-23",8.0511,8.1224,7.75,7.8609,4200.0],["2013-05-24",7.853,7.9085,7.647,7.8054,15500.0],["2013-05-28",7.8213,8.1224,7.8213,8.0115,34000.0],["2013-05-29",8.059,8.4949,7.9402,8.3998,40400.0],["2013-05-30",8.17,8.2888,8.1383,8.1383,10100.0],["2013-05-31",8.1145,8.1462,7.9639,8.0986,8500.0],["2013-06-03",7.7817,7.9402,7.7817,7.9005,1200.0],["2013-06-04",7.8451,7.9085,7.8451,7.8609,1700.0],["2013-06-05",7.7658,7.8213,7.7658,7.8213,600.0],["2013-06-06",7.853,7.9402,7.853,7.8688,2700.0],["2013-06-07",7.9243,8.0432,7.7737,7.9005,8900.0],["2013-06-10",7.9402,8.0432,7.8054,7.8609,5200.0],["2013-06-11",7.8134,7.8688,7.8134,7.853,1100.0],["2013-06-12",7.8926,8.0432,7.853,8.0194,5800.0],["2013-06-13",8.0432,8.2651,8.0432,8.0986,4600.0],["2013-06-14",8.0986,8.2809,8.0986,8.2492,3800.0],["2013-06-17",8.2809,8.4552,8.2492,8.2492,7000.0],["2013-06-18",8.2492,8.3839,8.2492,8.3443,14500.0],["2013-06-19",8.3205,8.5186,8.2096,8.5186,22800.0],["2013-06-20",8.479,8.5186,8.1462,8.3126,10600.0],["2013-06-21",8.3047,8.5107,8.2888,8.5028,17400.0],["2013-06-24",8.3918,8.479,8.3601,8.4552,4100.0],["2013-06-25",8.5266,8.7009,8.4394,8.5424,13600.0],["2013-06-26",8.5424,8.7167,8.1224,8.2571,18300.0],["2013-06-27",8.3998,8.3998,8.2413,8.2888,4000.0],["2013-06-28",8.3443,8.479,8.1224,8.4394,21200.0],["2013-07-01",8.4394,8.6533,8.3998,8.4077,8700.0],["2013-07-02",8.4473,8.479,8.4473,8.4711,5300.0],["2013-07-03",8.5107,8.5662,8.3681,8.5662,3400.0],["2013-07-05",8.5741,8.7167,8.2096,8.5028,2600.0],["2013-07-08",8.4315,8.6375,8.2492,8.582,10700.0],["2013-07-09",8.5583,8.6375,8.5028,8.6137,7300.0],["2013-07-10",8.582,8.6137,8.2175,8.376,3700.0],["2013-07-11",8.3205,8.3205,7.6866,7.8926,78400.0],["2013-07-12",7.8926,8.2096,7.8054,8.0828,13800.0],["2013-07-15",8.0115,8.582,7.9956,8.4552,22100.0],["2013-07-16",8.3681,8.3681,7.8768,8.0194,13100.0],["2013-07-17",8.0036,8.2017,7.8292,8.0669,4400.0],["2013-07-18",7.9956,8.5424,7.5439,8.5424,103200.0],["2013-07-19",8.4394,8.4394,8.162,8.3284,8500.0],["2013-07-22",8.479,8.479,8.1779,8.3998,8200.0],["2013-07-23",8.2413,8.376,8.2413,8.3047,10800.0],["2013-07-24",8.3998,8.4156,8.1779,8.2413,11200.0],["2013-07-25",8.2571,8.3284,8.0828,8.1858,54100.0],["2013-07-26",8.2175,8.2413,8.0036,8.0669,7600.0],["2013-07-29",8.0432,8.2809,7.9322,8.1303,21700.0],["2013-07-30",8.0828,8.2809,8.0352,8.2809,18600.0],["2013-07-31",8.2413,8.685,8.2413,8.4235,8300.0],["2013-08-01",8.4552,8.4552,8.0907,8.4473,46100.0],["2013-08-02",8.3443,9.0337,8.1858,8.5424,41900.0],["2013-08-05",8.5424,8.9624,8.479,8.6216,35600.0],["2013-08-06",8.7326,8.9545,8.6454,8.8356,13400.0],["2013-08-07",8.8356,8.8356,8.4394,8.6058,12100.0],["2013-08-08",8.4315,8.7088,8.4077,8.59,16600.0],["2013-08-09",8.6375,8.7088,8.0194,8.2254,15400.0],["2013-08-12",8.1383,8.3998,8.0669,8.2175,16300.0],["2013-08-13",8.3443,8.6613,8.2413,8.5503,13000.0],["2013-08-14",8.5583,8.6771,8.2809,8.6771,3200.0],["2013-08-15",8.7088,8.7722,8.4315,8.7167,11400.0],["2013-08-16",8.5186,8.8277,8.5186,8.7167,5100.0],["2013-08-19",8.59,8.7405,8.17,8.4632,15900.0],["2013-08-20",8.4949,8.5662,8.0432,8.4394,8800.0],["2013-08-21",8.3681,8.6613,8.1383,8.4156,8900.0],["2013-08-22",8.4394,8.7484,8.3443,8.6771,5700.0],["2013-08-23",8.7405,8.7564,8.5503,8.7484,2100.0],["2013-08-26",8.693,8.7167,8.3601,8.7088,4200.0],["2013-08-27",8.6375,8.6375,8.3364,8.6296,6600.0],["2013-08-28",8.6137,8.685,8.4156,8.5583,3400.0],["2013-08-29",8.4632,8.5583,8.3522,8.3918,3400.0],["2013-08-30",8.3601,8.5107,8.3126,8.4077,2100.0],["2013-09-03",8.4156,8.5424,8.4077,8.5186,12200.0],["2013-09-04",8.4711,8.7009,8.3681,8.6216,21100.0],["2013-09-05",8.6216,8.7009,8.4077,8.7009,19700.0],["2013-09-06",8.6771,8.7405,8.4394,8.7405,8400.0],["2013-09-09",8.685,8.9148,8.6692,8.6692,3000.0],["2013-09-10",8.7326,8.8435,8.5186,8.59,5400.0],["2013-09-11",8.5979,8.9465,8.5979,8.9069,7600.0],["2013-09-12",9.0337,9.0337,8.7405,8.8039,1800.0],["2013-09-13",8.7564,8.7564,8.4473,8.7564,3800.0],["2013-09-16",8.8039,8.8752,8.6137,8.693,6700.0],["2013-09-17",8.693,8.8752,8.6058,8.8752,10600.0],["2013-09-18",8.796,8.9703,8.5345,8.7247,11600.0],["2013-09-19",8.7405,9.3982,8.7247,9.1209,8900.0],["2013-09-20",9.3665,9.5092,8.7801,9.208,10800.0],["2013-09-23",9.4062,9.5567,9.3111,9.5409,7900.0],["2013-09-24",9.4062,9.6122,9.3903,9.5171,6100.0],["2013-09-25",9.6043,9.9054,9.4299,9.4854,2600.0],["2013-09-26",9.8578,9.8578,9.5171,9.5171,1300.0],["2013-09-27",9.4141,9.4933,9.3111,9.319,1500.0],["2013-09-30",9.1209,9.422,8.9941,9.2556,36000.0],["2013-10-01",9.1922,9.3031,9.1763,9.2318,2500.0],["2013-10-02",9.422,9.5171,8.8356,9.1447,23400.0],["2013-10-03",9.113,9.1447,8.4394,8.7088,21700.0],["2013-10-04",8.6296,8.9545,8.479,8.6613,15700.0],["2013-10-07",8.6058,8.7167,8.479,8.7167,5900.0],["2013-10-08",8.5979,9.0337,8.5979,8.9307,10200.0],["2013-10-09",9.0575,9.0575,8.7167,8.9545,10100.0],["2013-10-10",9.1447,9.2239,8.8752,9.0733,31300.0],["2013-10-11",9.0496,9.3665,8.7722,9.1922,15000.0],["2013-10-14",9.4537,9.4537,9.0496,9.2952,9300.0],["2013-10-15",9.1684,9.2001,8.7326,8.9307,33500.0],["2013-10-16",8.9386,8.9465,8.8594,8.9465,7100.0],["2013-10-17",8.8594,8.9545,8.8198,8.9069,10500.0],["2013-10-18",8.7326,8.9624,8.7167,8.8356,9500.0],["2013-10-21",8.7801,9.1843,8.5186,8.9465,15900.0],["2013-10-22",8.9465,9.0733,8.7881,8.9148,12500.0],["2013-10-23",8.9148,8.9148,8.7801,8.7801,1500.0],["2013-10-24",8.8118,8.9386,8.5503,8.9069,2500.0],["2013-10-25",9.0733,9.0733,8.7484,8.8673,3900.0],["2013-10-28",8.693,8.8752,8.693,8.7722,1800.0],["2013-10-29",8.8752,9.113,8.5266,8.8039,11400.0],["2013-10-30",8.6296,8.7088,8.6296,8.7088,1800.0],["2013-10-31",8.479,8.899,8.479,8.8039,5400.0],["2013-11-01",8.9148,8.9148,8.8277,8.8752,8900.0],["2013-11-04",8.8198,9.4062,8.685,8.8752,22700.0],["2013-11-05",9.002,9.002,8.8911,8.9148,1000.0],["2013-11-06",8.9228,9.0258,8.7088,8.7088,5800.0],["2013-11-07",8.8673,8.8911,8.796,8.8277,2200.0],["2013-11-08",8.8356,8.8594,8.8356,8.8594,300.0],["2013-11-11",8.8911,8.9069,8.7167,8.8039,1200.0],["2013-11-12",8.8198,8.9624,8.7801,8.8356,3400.0],["2013-11-13",8.5583,8.9465,8.5583,8.8198,2600.0],["2013-11-14",8.9148,9.0258,8.796,8.796,11200.0],["2013-11-15",8.8594,8.9386,8.7405,8.7405,2600.0],["2013-11-18",8.796,8.899,8.5107,8.8039,4700.0],["2013-11-19",8.7881,8.7881,8.5741,8.7564,4000.0],["2013-11-20",8.7801,8.7801,8.7801,8.7801,100.0],["2013-11-21",8.7881,8.7881,8.7881,8.7881,100.0],["2013-11-22",8.8594,8.8594,8.582,8.7247,17000.0],["2013-11-25",8.9307,9.0337,8.8752,8.9545,2900.0],["2013-11-26",8.8515,8.899,8.7722,8.7722,1000.0],["2013-11-27",8.6137,9.0258,8.6137,8.9703,6700.0],["2013-11-29",8.899,9.0733,8.8831,9.0654,2600.0],["2013-12-02",8.9148,8.9148,8.7801,8.8435,5200.0],["2013-12-03",8.7564,9.105,8.7564,8.9624,2300.0],["2013-12-04",8.7801,8.9069,8.582,8.8118,7800.0],["2013-12-05",8.7881,9.105,8.7564,9.0971,24000.0],["2013-12-06",9.0813,9.0892,8.7564,9.0416,6500.0],["2013-12-09",8.9624,9.0892,8.7247,8.9386,16000.0],["2013-12-10",8.9228,8.9545,8.8198,8.9228,1100.0],["2013-12-11",8.9228,9.2556,8.4394,8.7167,21400.0],["2013-12-12",8.8356,8.8752,8.7167,8.7564,6700.0],["2013-12-13",8.7326,8.7564,8.5979,8.7167,6900.0],["2013-12-16",8.7484,8.9941,8.7484,8.8039,3100.0],["2013-12-17",8.7643,8.8752,8.7326,8.7326,1600.0],["2013-12-18",8.796,8.796,8.7326,8.7326,1000.0],["2013-12-19",8.7881,9.1922,8.7167,8.8832,69600.0],["2013-12-20",8.7564,8.9624,8.7564,8.8594,3200.0],["2013-12-23",8.9148,9.2239,8.8752,9.105,1600.0],["2013-12-24",8.9228,9.1526,8.6771,9.1526,3800.0],["2013-12-26",9.1209,9.2714,9.0654,9.2318,3700.0],["2013-12-27",8.8435,9.216,8.8435,9.0813,4500.0],["2013-12-30",9.1447,9.5012,9.1288,9.3824,18700.0],["2013-12-31",9.6677,9.6677,9.1526,9.2477,2900.0],["2014-01-02",9.0971,9.1526,9.0971,9.1288,1600.0],["2014-01-03",9.2318,9.3031,9.0337,9.3031,9100.0],["2014-01-06",9.3111,9.7073,9.2239,9.3824,19800.0],["2014-01-07",9.4458,10.5473,9.2794,9.6439,10800.0],["2014-01-08",9.5805,9.7548,9.4616,9.636,35400.0],["2014-01-09",9.5409,9.6914,9.5171,9.6122,5100.0],["2014-01-10",9.5726,10.2303,9.5092,9.7707,17700.0],["2014-01-13",9.7469,9.7865,9.4141,9.525,24000.0],["2014-01-14",9.5805,9.5805,9.4141,9.525,5400.0],["2014-01-15",9.5884,9.7152,9.4299,9.6043,5000.0],["2014-01-16",9.6201,9.6201,9.5092,9.5329,3000.0],["2014-01-17",9.5884,10.0876,9.5884,9.8103,16300.0],["2014-01-21",9.7786,9.9054,9.5488,9.7786,25000.0],["2014-01-22",9.9054,10.0956,9.7152,9.7865,6000.0],["2014-01-23",9.8341,9.8341,9.7231,9.7865,10500.0],["2014-01-24",9.7865,9.9054,9.7073,9.739,6300.0],["2014-01-27",9.525,9.8182,9.3982,9.5171,9000.0],["2014-01-28",9.5012,9.8816,9.2001,9.5488,4300.0],["2014-01-29",9.5884,9.6043,9.5409,9.5409,3400.0],["2014-01-30",9.3507,9.6043,9.2397,9.5963,3200.0],["2014-01-31",9.4854,9.842,9.4854,9.5805,2700.0],["2014-02-03",10.048,10.1035,8.9307,9.4062,16700.0],["2014-02-04",9.5092,9.5092,9.2714,9.5092,2000.0],["2014-02-05",9.3665,9.4933,9.1605,9.3824,4100.0],["2014-02-06",9.1922,9.2714,9.105,9.208,7600.0],["2014-02-07",9.319,9.3665,8.7881,9.3269,16900.0],["2014-02-10",9.0971,9.3031,9.0971,9.3031,900.0],["2014-02-11",9.2714,9.4379,9.0099,9.4379,4900.0],["2014-02-12",9.1288,9.4854,9.0892,9.4062,2800.0],["2014-02-13",9.2873,9.3428,9.0496,9.3428,6500.0],["2014-02-14",9.2397,9.4141,9.208,9.3111,6500.0],["2014-02-18",9.2635,9.3031,9.0971,9.2635,37700.0],["2014-02-19",9.2635,9.3111,9.216,9.2714,2300.0],["2014-02-20",9.2635,9.2714,9.1367,9.1367,2500.0],["2014-02-21",9.3111,9.5092,8.8039,9.3031,12400.0],["2014-02-24",9.0258,9.2873,9.0258,9.1367,5100.0],["2014-02-25",9.1288,9.1843,9.0813,9.0813,1000.0],["2014-02-26",9.0733,9.0733,9.002,9.002,900.0],["2014-02-27",9.2001,9.2001,8.7326,9.0654,4900.0],["2014-02-28",9.1526,9.1526,8.7722,9.113,135400.0],["2014-03-03",8.9386,9.113,8.9386,9.0099,134400.0],["2014-03-04",9.105,9.2873,9.105,9.2794,5700.0],["2014-03-05",9.3031,9.3031,9.0575,9.0575,3300.0],["2014-03-06",9.0337,9.1684,8.9069,8.9148,9600.0],["2014-03-07",8.8118,9.105,8.8118,8.9624,8500.0],["2014-03-10",9.0575,9.0575,8.8515,8.9069,7600.0],["2014-03-11",8.9941,9.105,8.7801,8.8832,13700.0],["2014-03-12",8.7881,8.9148,8.7881,8.8515,5700.0],["2014-03-13",8.8435,8.8435,8.6058,8.7247,2800.0],["2014-03-14",8.6613,8.7167,8.6613,8.7088,1300.0],["2014-03-17",8.6454,8.9069,8.5979,8.8356,6400.0],["2014-03-18",8.7009,8.7643,8.6771,8.7643,1700.0],["2014-03-19",8.7167,8.8198,8.3047,8.7405,33300.0],["2014-03-20",8.6771,8.7564,8.6613,8.7167,8900.0],["2014-03-21",8.7167,8.7167,8.4077,8.4077,13900.0],["2014-03-24",8.479,8.6137,8.4394,8.6137,1100.0],["2014-03-25",8.4632,8.6137,8.4235,8.5424,3900.0],["2014-03-26",8.4235,8.6296,8.3681,8.3681,9900.0],["2014-03-27",8.3284,8.4552,8.3284,8.4394,3700.0],["2014-03-28",8.5503,8.5503,8.3284,8.4394,4200.0],["2014-03-31",8.4473,8.5741,8.2968,8.5662,16700.0],["2014-04-01",8.59,8.59,8.5741,8.5741,700.0],["2014-04-02",8.6137,8.685,8.4949,8.4949,2900.0],["2014-04-03",8.3998,8.479,8.3443,8.3998,5900.0],["2014-04-04",8.4552,8.6533,8.4077,8.5186,9800.0],["2014-04-07",8.4315,8.4632,8.3522,8.4156,6100.0],["2014-04-08",8.3839,8.5186,8.3839,8.5186,72800.0],["2014-04-09",8.5583,8.6375,8.3998,8.5424,57600.0],["2014-04-10",8.5979,8.6375,8.3998,8.4077,10800.0],["2014-04-11",8.3998,8.4949,8.17,8.2968,13500.0],["2014-04-14",8.2571,8.4235,8.1224,8.3205,23800.0],["2014-04-15",8.376,8.5503,8.3601,8.4552,9600.0],["2014-04-16",8.479,8.5186,8.479,8.5107,1900.0],["2014-04-17",8.4394,8.6058,8.4394,8.5979,3300.0],["2014-04-21",8.7009,8.7009,8.479,8.5979,9000.0],["2014-04-22",8.693,9.0575,8.685,8.8752,13600.0],["2014-04-23",8.6296,9.0337,8.5583,8.8198,4800.0],["2014-04-24",8.7564,9.1526,8.7326,8.7881,7600.0],["2014-04-25",8.7801,9.0179,8.5503,8.6216,6200.0],["2014-04-28",8.59,8.8198,8.4473,8.4949,7000.0],["2014-04-29",8.4552,8.5345,8.3205,8.4235,7200.0],["2014-04-30",8.2651,8.5186,8.2413,8.3998,11500.0],["2014-05-01",8.376,8.6137,8.3126,8.3205,14800.0],["2014-05-02",8.3126,8.3681,8.3126,8.3681,10700.0],["2014-05-05",8.3284,8.3681,8.1779,8.2413,6800.0],["2014-05-06",8.3047,8.376,8.17,8.3364,15700.0],["2014-05-07",8.4869,8.4869,8.1858,8.2651,9200.0],["2014-05-08",8.2096,8.3126,8.2017,8.2175,5500.0],["2014-05-09",8.2492,8.3998,8.2254,8.3205,2200.0],["2014-05-12",8.479,8.5107,8.2413,8.4632,9600.0],["2014-05-13",8.2175,8.479,8.2175,8.4552,6000.0],["2014-05-14",8.5979,8.5979,8.3522,8.376,2800.0],["2014-05-15",8.3126,8.4394,8.3047,8.4156,4500.0],["2014-05-16",8.5028,8.5028,8.3443,8.3998,8200.0],["2014-05-19",8.4315,8.59,8.4235,8.5503,1700.0],["2014-05-20",8.5662,8.9386,8.5028,8.6533,13000.0],["2014-05-21",8.6533,8.9624,8.6533,8.9148,6900.0],["2014-05-22",8.9148,9.1526,8.5741,9.002,6800.0],["2014-05-23",9.0496,9.1922,8.7881,8.8515,7200.0],["2014-05-27",8.9228,9.0258,8.7009,8.9545,2400.0],["2014-05-28",8.899,8.899,8.7722,8.8673,1100.0],["2014-05-29",8.8594,8.8594,8.7722,8.8039,3200.0],["2014-05-30",8.8198,8.9545,8.8198,8.8752,2800.0],["2014-06-02",8.685,8.8911,8.685,8.8356,2000.0],["2014-06-03",8.693,8.796,8.5345,8.6454,3000.0],["2014-06-04",8.6454,8.8515,8.6454,8.796,5500.0],["2014-06-05",8.8594,8.8752,8.8594,8.8594,500.0],["2014-06-06",8.8039,8.8198,8.796,8.8039,800.0],["2014-06-09",8.7564,8.8356,8.7564,8.8356,600.0],["2014-06-10",8.8277,8.8752,8.5583,8.8594,3600.0],["2014-06-11",8.5979,8.8356,8.5979,8.7881,7900.0],["2014-06-12",8.8118,8.8515,8.7881,8.8277,1000.0],["2014-06-13",8.796,8.796,8.796,8.796,200.0],["2014-06-16",8.7247,8.7247,8.6058,8.7009,11700.0],["2014-06-17",8.5345,8.796,8.5345,8.7564,3200.0],["2014-06-18",8.6771,8.9545,8.6771,8.8752,11900.0],["2014-06-19",8.693,8.796,8.6771,8.7247,4700.0],["2014-06-20",8.685,8.7088,8.6692,8.7088,3000.0],["2014-06-23",8.6771,8.7564,8.5979,8.7405,7500.0],["2014-06-24",8.7167,8.7247,8.4632,8.6058,9800.0],["2014-06-25",8.5979,8.5979,8.4235,8.5979,2700.0],["2014-06-26",8.59,9.6677,8.59,9.5092,32900.0],["2014-06-27",9.319,9.9054,8.8911,9.8975,6700.0],["2014-06-30",9.8578,9.8578,9.525,9.7548,10600.0],["2014-07-01",9.5329,9.7469,9.525,9.636,2800.0],["2014-07-02",9.7073,9.7548,9.5884,9.6201,4700.0],["2014-07-03",9.5884,9.6043,9.5884,9.5884,1800.0],["2014-07-07",9.5171,9.6994,9.113,9.2001,12800.0],["2014-07-08",9.2397,9.2397,8.6771,8.6771,2600.0],["2014-07-09",8.7326,8.7881,8.479,8.6137,4800.0],["2014-07-10",8.3205,9.1526,8.3205,8.4156,7800.0],["2014-07-11",8.376,8.9148,8.2175,8.5028,5800.0],["2014-07-14",8.5186,8.7088,8.4552,8.4869,6700.0],["2014-07-15",8.4235,8.5583,8.2017,8.3681,23300.0],["2014-07-16",8.376,8.5186,8.376,8.3998,3700.0],["2014-07-17",8.3998,8.5107,8.3681,8.4473,7500.0],["2014-07-18",8.5266,8.5266,8.4077,8.4156,9100.0],["2014-07-21",8.3839,9.0892,8.3839,8.6216,26100.0],["2014-07-22",8.7167,8.7167,8.6375,8.7009,2200.0],["2014-07-23",8.6533,8.7564,8.6216,8.6771,2100.0],["2014-07-24",8.6216,8.8039,8.6216,8.7247,3500.0],["2014-07-25",8.6533,8.6533,8.6375,8.6375,1000.0],["2014-07-28",8.6375,8.9941,8.6375,8.8198,5500.0],["2014-07-29",9.2635,9.3745,9.0733,9.113,2700.0],["2014-07-30",9.113,9.113,9.113,9.113,0.0],["2014-07-31",9.0733,9.0733,8.7881,9.0654,2800.0],["2014-08-01",9.0733,9.0971,9.0733,9.0733,2700.0],["2014-08-04",9.0733,9.0733,8.9069,9.0654,2900.0],["2014-08-05",8.9703,8.9703,8.7167,8.7564,9500.0],["2014-08-06",8.796,8.8435,8.7801,8.8435,1400.0],["2014-08-07",8.8039,9.0258,8.6375,8.7801,14100.0],["2014-08-08",8.7801,9.1605,8.7405,9.0813,9600.0],["2014-08-11",9.0416,9.1367,9.002,9.1367,2900.0],["2014-08-12",9.0099,9.0179,8.9941,9.0179,600.0],["2014-08-13",8.9941,9.113,8.9941,9.0337,4800.0],["2014-08-14",9.0971,9.105,8.7088,9.0733,7300.0],["2014-08-15",9.113,9.113,8.9148,9.0337,2500.0],["2014-08-18",9.113,9.113,8.9703,9.0733,6500.0],["2014-08-19",8.8752,9.0733,8.8752,9.0179,5800.0],["2014-08-20",8.9069,9.0099,8.9069,8.9703,4600.0],["2014-08-21",8.8594,8.9386,8.8039,8.8832,7900.0],["2014-08-22",8.8752,8.8911,8.8039,8.8911,6300.0],["2014-08-25",8.8911,8.9545,8.8594,8.899,3300.0],["2014-08-26",8.8752,8.9545,8.8039,8.9148,3800.0],["2014-08-27",8.9465,8.9545,8.9465,8.9545,1400.0],["2014-08-28",8.8515,9.0813,8.8515,9.0733,4300.0],["2014-08-29",8.8911,9.3031,8.8752,9.2477,9000.0],["2014-09-02",9.0892,9.1684,8.9782,9.1526,19700.0],["2014-09-03",9.1526,9.1526,9.0575,9.0575,6200.0],["2014-09-04",8.8435,9.002,8.796,8.9228,2000.0],["2014-09-05",8.8277,9.0337,8.8277,9.0337,5500.0],["2014-09-08",9.0496,9.0654,8.8435,8.8911,3300.0],["2014-09-09",8.9069,9.0654,8.899,8.9228,3100.0],["2014-09-10",8.9862,9.0654,8.9148,8.9545,3200.0],["2014-09-11",9.0337,9.0337,8.8356,8.9069,4500.0],["2014-09-12",8.8435,9.0416,8.8118,8.9228,9600.0],["2014-09-15",8.8673,8.9862,8.8039,8.8118,4000.0],["2014-09-16",8.8277,8.9069,8.8039,8.8118,2200.0],["2014-09-17",8.8277,8.8832,8.7247,8.8435,8000.0],["2014-09-18",8.9307,8.9862,8.8911,8.9862,7000.0],["2014-09-19",8.899,8.9941,8.8356,8.8673,4000.0],["2014-09-22",8.8832,8.9782,8.8356,8.9148,3000.0],["2014-09-23",8.899,8.899,8.8356,8.8356,400.0],["2014-09-24",8.8356,8.9069,8.7484,8.7484,2300.0],["2014-09-25",8.7484,8.7484,8.3681,8.3681,9800.0],["2014-09-26",8.4156,8.693,8.4156,8.59,8400.0],["2014-09-29",8.5186,8.6058,8.3205,8.3681,6800.0],["2014-09-30",8.3601,8.4949,8.3601,8.4552,3400.0],["2014-10-01",8.5741,8.5741,8.3601,8.4077,2000.0],["2014-10-02",8.376,8.4552,8.376,8.4552,300.0],["2014-10-03",8.3601,8.5424,8.3601,8.5424,5900.0],["2014-10-06",8.6613,8.7088,8.3839,8.4473,3300.0],["2014-10-07",8.4473,8.6058,8.3601,8.479,6400.0],["2014-10-08",8.4394,8.7405,8.4235,8.7405,7100.0],["2014-10-09",8.7167,8.899,8.6692,8.8832,6300.0],["2014-10-10",8.6692,8.8673,8.6296,8.7722,3000.0],["2014-10-13",8.6692,9.105,8.6137,9.0575,7300.0],["2014-10-14",9.113,9.9054,9.113,9.7231,11400.0],["2014-10-15",9.5092,9.5092,8.693,9.4062,6200.0],["2014-10-16",9.3665,9.5567,9.2001,9.5567,4100.0],["2014-10-17",9.7865,9.7865,9.1763,9.6835,11900.0],["2014-10-20",9.3111,9.6122,8.6613,9.2714,12500.0],["2014-10-21",9.2714,9.9054,9.2714,9.6677,9700.0],["2014-10-22",9.3586,9.4537,9.2318,9.2397,5300.0],["2014-10-23",9.0099,9.4379,9.0099,9.0416,4200.0],["2014-10-24",9.4854,9.4854,9.0733,9.4379,6000.0],["2014-10-27",9.3111,9.3982,9.0733,9.0733,8900.0],["2014-10-28",9.0971,9.3982,9.0971,9.3982,3700.0],["2014-10-29",9.3982,9.3982,9.1922,9.3665,2300.0],["2014-10-30",9.2477,9.2477,8.7326,8.8039,12300.0],["2014-10-31",8.9624,9.0892,8.8356,9.0892,3900.0],["2014-11-03",9.0892,9.0892,8.7643,8.7643,5400.0],["2014-11-04",8.8911,8.9862,8.6692,8.6692,5400.0],["2014-11-05",8.7247,8.8911,8.7247,8.8594,1200.0],["2014-11-06",8.6613,8.8594,8.6613,8.7326,3800.0],["2014-11-07",8.6137,8.8594,8.4077,8.8594,3400.0],["2014-11-10",8.7009,9.0496,8.4156,8.479,2600.0],["2014-11-11",8.6454,8.6454,8.5979,8.5979,1000.0],["2014-11-12",8.5979,8.6216,8.3601,8.4077,11200.0],["2014-11-13",8.5583,8.6137,8.5186,8.6137,9700.0],["2014-11-14",8.7801,8.7801,8.2492,8.4077,5500.0],["2014-11-17",8.2809,8.2809,7.9243,8.2017,3100.0],["2014-11-18",8.0036,8.5186,7.9719,8.1383,2600.0],["2014-11-19",8.0511,8.0511,8.0511,8.0511,500.0],["2014-11-20",8.0907,8.8752,8.0907,8.6216,1600.0],["2014-11-21",8.6216,8.6216,8.6216,8.6216,0.0],["2014-11-24",8.376,8.4552,8.3601,8.4235,5200.0],["2014-11-25",8.3998,8.3998,8.3998,8.3998,500.0],["2014-11-26",8.4394,8.59,8.4394,8.59,1000.0],["2014-11-28",8.4156,8.685,8.3998,8.4394,1500.0],["2014-12-01",8.4473,8.5662,8.3205,8.3205,2300.0],["2014-12-02",8.3364,8.3443,8.0907,8.2254,7400.0],["2014-12-03",8.6375,8.7088,8.1383,8.4552,2200.0],["2014-12-04",8.5345,8.5979,8.2888,8.5345,3800.0],["2014-12-05",8.6375,8.6771,8.4394,8.5186,1800.0],["2014-12-08",8.3601,8.3601,8.2175,8.2571,2800.0],["2014-12-09",8.2413,8.5424,8.2175,8.2413,8000.0],["2014-12-10",8.2175,8.6454,8.2017,8.6454,14400.0],["2014-12-11",8.7167,9.5012,8.7088,9.4616,13900.0],["2014-12-12",9.3269,9.3269,9.113,9.113,8900.0],["2014-12-15",9.422,9.422,9.0416,9.1605,9100.0],["2014-12-16",8.7881,8.8515,8.1224,8.3998,465300.0],["2014-12-17",8.3839,8.6454,8.3443,8.5741,28200.0],["2014-12-18",8.5979,8.8277,8.5979,8.7088,5300.0],["2014-12-19",8.7881,9.0496,8.6137,8.7088,37600.0],["2014-12-22",8.7167,8.8039,8.4711,8.7088,7100.0],["2014-12-23",8.6771,9.0337,8.4473,9.0099,17600.0],["2014-12-24",8.7167,8.7167,8.7167,8.7167,0.0],["2014-12-26",9.0337,9.3031,8.7326,9.3031,1300.0],["2014-12-29",9.0337,9.2001,8.9545,9.0654,6800.0],["2014-12-30",9.0416,9.0416,8.9148,9.0258,700.0],["2014-12-31",9.2556,9.2952,8.9862,9.0575,11800.0],["2015-01-02",9.0654,9.0654,8.9545,9.0654,2600.0],["2015-01-05",9.0654,9.0654,8.796,8.8356,6900.0],["2015-01-06",9.0575,9.0575,8.7247,8.9465,1300.0],["2015-01-07",9.0258,9.0258,8.6692,8.7247,4800.0],["2015-01-08",8.7167,9.0654,8.693,9.0654,15700.0],["2015-01-09",9.0654,9.0971,8.9782,9.0654,1600.0],["2015-01-12",8.9545,9.3031,8.899,9.0496,2700.0],["2015-01-13",9.2873,9.4695,9.0099,9.4379,4500.0],["2015-01-14",9.4616,9.4616,9.0258,9.4616,1200.0],["2015-01-15",9.4616,9.4695,9.3745,9.3745,2300.0],["2015-01-16",9.422,9.4616,9.113,9.3428,2600.0],["2015-01-20",9.2794,9.4695,9.2794,9.4379,1800.0],["2015-01-21",9.4299,9.4299,9.2477,9.4299,3400.0],["2015-01-22",9.422,9.4695,9.1209,9.4062,8300.0],["2015-01-23",9.2556,9.4379,9.0575,9.2318,8200.0],["2015-01-26",9.0733,9.4062,8.8039,8.9703,116000.0],["2015-01-27",8.5266,9.113,8.5266,8.9228,9600.0],["2015-01-28",9.002,9.0337,8.9703,8.9703,109400.0],["2015-01-29",8.9941,9.1684,8.9941,9.0337,4700.0],["2015-01-30",9.0416,9.0416,9.0416,9.0416,200.0],["2015-02-02",9.1209,9.1684,9.0733,9.1367,3100.0],["2015-02-03",9.2477,9.2873,9.0971,9.2001,3000.0],["2015-02-04",9.0971,9.2318,9.002,9.0654,3200.0],["2015-02-05",8.9941,9.1288,8.9941,9.1209,4800.0],["2015-02-06",9.1209,9.1209,9.1209,9.1209,0.0],["2015-02-09",9.0416,9.113,9.0416,9.0733,3000.0],["2015-02-10",9.1367,9.4616,9.1367,9.3665,7600.0],["2015-02-11",9.0813,9.4616,9.0813,9.4458,1300.0],["2015-02-12",9.0813,9.0813,9.0813,9.0813,200.0],["2015-02-13",9.3824,9.6914,9.3111,9.6835,14200.0],["2015-02-17",9.7073,10.1035,9.5646,9.9529,7500.0],["2015-02-18",9.8103,9.8103,9.5012,9.5171,11700.0],["2015-02-19",9.5092,9.6677,9.422,9.525,10900.0],["2015-02-20",9.5884,9.8024,9.2477,9.8024,8600.0],["2015-02-23",9.4616,9.6439,9.4616,9.5488,15500.0],["2015-02-24",9.319,9.7944,9.319,9.7944,4500.0],["2015-02-25",9.7627,9.8103,9.3903,9.4616,31400.0],["2015-02-26",9.4854,9.9054,9.4299,9.8816,8700.0],["2015-02-27",9.6994,9.8975,9.5012,9.6994,3700.0],["2015-03-02",9.628,9.628,9.5884,9.6122,3300.0],["2015-03-03",9.5092,9.5171,9.2477,9.2556,2200.0],["2015-03-04",9.3824,9.4775,9.2397,9.2397,2900.0],["2015-03-05",9.2397,9.8658,9.2397,9.8658,5400.0],["2015-03-06",9.3507,9.8024,9.3111,9.7944,1200.0],["2015-03-09",9.3111,9.9212,9.3111,9.9133,10400.0],["2015-03-10",9.7865,9.9054,9.3665,9.3665,2700.0],["2015-03-11",9.4933,10.0639,9.4933,10.048,5300.0],["2015-03-12",9.5646,9.7865,9.0337,9.5567,21100.0],["2015-03-13",9.7469,10.0639,9.7231,10.048,41400.0],["2015-03-16",10.0639,11.2367,9.7944,10.1827,44900.0],["2015-03-17",10.2541,10.262,9.7073,9.7944,14700.0],["2015-03-18",10.1986,10.2065,9.7865,9.9054,11100.0],["2015-03-19",10.0084,10.2224,9.7944,9.8658,105300.0],["2015-03-20",9.8737,10.2541,9.6994,9.842,43200.0],["2015-03-23",9.9292,10.262,9.8895,9.9846,77100.0],["2015-03-24",10.3491,10.8246,10.3016,10.4918,31300.0],["2015-03-25",10.4759,10.682,10.1273,10.674,29900.0],["2015-03-26",10.6503,10.888,10.4046,10.5473,19400.0],["2015-03-27",10.5473,10.6978,10.3967,10.579,19900.0],["2015-03-30",10.682,10.9989,10.579,10.9989,10700.0],["2015-03-31",10.8325,11.0544,10.8325,11.0544,12200.0],["2015-04-01",10.9355,11.0861,10.8008,10.8405,7500.0],["2015-04-02",10.8642,11.0544,10.8642,11.0544,1700.0],["2015-04-06",10.9593,11.1733,10.8642,10.9672,14700.0],["2015-04-07",11.205,11.205,10.9435,11.0623,2700.0],["2015-04-08",11.0069,11.1733,10.9593,11.1337,39000.0],["2015-04-09",11.094,11.1733,11.094,11.094,3700.0],["2015-04-10",11.2287,11.728,11.094,11.728,10300.0],["2015-04-13",11.4982,11.6884,11.0227,11.4506,6000.0],["2015-04-14",11.3714,11.4506,11.0703,11.2921,36000.0],["2015-04-15",11.2287,11.4823,10.7454,11.4744,26700.0],["2015-04-16",11.1733,11.2208,11.0148,11.0386,7900.0],["2015-04-17",10.6186,11.0148,9.6439,11.0148,12600.0],["2015-04-20",10.8722,10.8722,10.3016,10.6582,10300.0],["2015-04-21",10.571,10.9435,10.1748,10.8801,11500.0],["2015-04-22",10.6978,10.7612,10.3571,10.365,12200.0],["2015-04-23",10.3016,10.8246,10.2858,10.3729,26600.0],["2015-04-24",10.3808,10.9435,10.3808,10.9435,19200.0],["2015-04-27",10.6661,10.7137,10.4363,10.4442,17500.0],["2015-04-28",10.4522,10.7533,10.4284,10.4601,6900.0],["2015-04-29",10.4125,10.5552,10.1827,10.4997,2800.0],["2015-04-30",10.2541,10.4918,10.0718,10.4918,13800.0],["2015-05-01",10.3333,10.3412,10.0639,10.0639,5800.0],["2015-05-04",10.0559,10.4918,9.9767,10.4522,10900.0],["2015-05-05",10.2065,10.3175,9.9688,10.1827,20000.0],["2015-05-06",10.0797,10.2144,10.0243,10.0639,1500.0],["2015-05-07",9.7707,10.3491,9.7311,10.2461,9100.0],["2015-05-08",10.1114,10.1431,10.0401,10.048,2400.0],["2015-05-11",10.159,10.6344,10.0718,10.2461,16500.0],["2015-05-12",10.1827,10.5393,10.1035,10.2541,11000.0],["2015-05-13",10.2461,10.3412,10.1035,10.3254,7200.0],["2015-05-14",10.3016,10.5948,10.3016,10.3175,3000.0],["2015-05-15",10.3808,10.5076,10.0876,10.2461,9300.0],["2015-05-18",10.2699,10.4839,10.0639,10.4284,11900.0],["2015-05-19",10.3491,10.4363,10.0718,10.0718,12600.0],["2015-05-20",10.0797,10.3175,10.0401,10.1114,15700.0],["2015-05-21",10.2224,10.2224,10.2224,10.2224,200.0],["2015-05-22",10.2303,10.3333,10.0401,10.1431,8700.0],["2015-05-26",10.0797,10.2224,10.0401,10.0639,10600.0],["2015-05-27",10.0718,10.2382,10.0718,10.1114,2400.0],["2015-05-28",10.151,10.3808,10.1431,10.365,10700.0],["2015-05-29",10.262,10.4522,10.1193,10.2224,2600.0],["2015-06-01",10.2937,10.6027,10.0718,10.5473,16500.0],["2015-06-02",10.3412,10.4046,10.0718,10.2699,45300.0],["2015-06-03",10.1193,10.2065,10.1035,10.2065,11100.0],["2015-06-04",10.2144,10.2937,10.1035,10.1669,3000.0],["2015-06-05",10.1431,10.1431,9.8341,10.0718,8800.0],["2015-06-08",10.1431,10.2224,9.7231,9.8103,22700.0],["2015-06-09",9.7469,9.7469,9.1288,9.1922,19900.0],["2015-06-10",9.0496,9.3982,8.3284,8.9624,32500.0],["2015-06-11",8.8673,9.3507,8.5979,8.7564,27700.0],["2015-06-12",8.7722,8.8594,8.6771,8.8515,20100.0],["2015-06-15",8.9465,9.1764,8.8832,8.9465,1300.0],["2015-06-16",8.8594,8.8594,8.796,8.796,1300.0],["2015-06-17",8.796,9.1288,8.796,8.8198,5300.0],["2015-06-18",9.002,9.0892,8.8118,9.0733,10200.0],["2015-06-19",9.1288,9.1447,9.0416,9.0416,2200.0],["2015-06-22",8.9862,9.1447,8.9782,9.1367,6600.0],["2015-06-23",9.0575,9.0971,9.002,9.002,1500.0],["2015-06-24",8.9624,9.0971,8.9465,9.0971,900.0],["2015-06-25",9.0179,9.0258,8.9465,9.0258,1000.0],["2015-06-26",8.9545,8.9545,8.9148,8.9148,8800.0],["2015-06-29",8.9148,8.9148,8.7167,8.7564,4500.0],["2015-06-30",8.9228,8.9465,8.8277,8.9386,24500.0],["2015-07-01",8.9148,8.9148,8.7326,8.7326,1300.0],["2015-07-02",8.7167,8.7722,8.5583,8.6613,13600.0],["2015-07-06",8.5186,8.7247,8.5186,8.693,4200.0],["2015-07-07",8.6216,8.685,8.1858,8.5028,52800.0],["2015-07-08",8.4394,9.113,8.3205,8.3601,11500.0],["2015-07-09",8.479,8.6058,8.479,8.6058,600.0],["2015-07-10",8.685,9.0496,8.685,9.0496,1500.0],["2015-07-13",8.7247,9.113,8.7167,8.7326,2000.0],["2015-07-14",8.8673,8.9307,8.8673,8.9307,2100.0],["2015-07-15",8.9307,8.9307,8.9307,8.9307,0.0],["2015-07-16",8.7167,8.9703,8.7167,8.9703,300.0],["2015-07-17",8.7167,8.7167,8.7167,8.7167,500.0],["2015-07-20",8.7484,8.7484,8.6216,8.7167,13800.0],["2015-07-21",8.7167,8.7167,8.7167,8.7167,1000.0],["2015-07-22",8.7405,8.9148,8.5424,8.7088,14200.0],["2015-07-23",8.9228,8.9545,8.5186,8.8198,26400.0],["2015-07-24",8.7167,8.8198,8.5583,8.7009,13900.0],["2015-07-27",8.6375,8.7167,8.6375,8.7167,800.0],["2015-07-28",8.6454,9.0179,8.2413,8.5979,10300.0],["2015-07-29",8.3998,8.7088,8.3998,8.685,5900.0],["2015-07-30",8.8118,9.113,8.693,8.7088,91100.0],["2015-07-31",8.6454,9.002,8.6454,8.8594,9600.0],["2015-08-03",8.685,8.9148,8.5583,8.7088,8200.0],["2015-08-04",8.8356,9.0258,8.6058,8.6058,2500.0],["2015-08-05",8.5979,8.6771,8.5979,8.6454,1700.0],["2015-08-06",8.5979,8.6771,8.2968,8.582,10000.0],["2015-08-07",8.4949,8.6454,8.4077,8.4077,2500.0],["2015-08-10",8.5741,8.582,8.5345,8.582,1700.0],["2015-08-11",8.5583,8.5583,8.5583,8.5583,1000.0],["2015-08-12",8.6533,8.6533,8.6454,8.6454,400.0],["2015-08-13",8.6771,8.685,8.3205,8.4949,2000.0],["2015-08-14",8.4632,8.6137,8.2492,8.59,2500.0],["2015-08-17",8.5662,8.7009,8.5662,8.6771,2500.0],["2015-08-18",8.479,8.7247,8.479,8.7167,3100.0],["2015-08-19",8.5741,8.7881,8.5741,8.7088,1600.0],["2015-08-20",8.6296,8.8118,8.6296,8.8118,6100.0],["2015-08-21",9.0813,9.0813,8.6613,8.8277,14800.0],["2015-08-24",9.0813,9.0813,8.5345,8.5345,6100.0],["2015-08-25",8.5503,8.6216,8.3839,8.3839,5700.0],["2015-08-26",8.2809,8.7167,8.2571,8.7167,7200.0],["2015-08-27",8.9386,8.9386,8.5266,8.6533,6500.0],["2015-08-28",8.5583,8.9386,8.5345,8.7167,3900.0],["2015-08-31",8.6771,8.8673,8.6296,8.8673,3900.0],["2015-09-01",8.7326,8.8911,8.6375,8.7247,7700.0],["2015-09-02",8.7801,8.8594,8.6533,8.7167,8700.0],["2015-09-03",8.796,8.8515,8.7009,8.8435,5300.0],["2015-09-04",8.8752,8.9148,8.7088,8.8277,20900.0],["2015-09-08",8.9148,8.9148,8.5266,8.7722,7800.0],["2015-09-09",8.8594,8.8594,8.6296,8.6692,8500.0],["2015-09-10",8.5583,8.5583,8.0511,8.0986,60300.0],["2015-09-11",8.1383,8.4394,8.1383,8.4394,10300.0],["2015-09-14",8.4077,8.4869,8.3205,8.3998,3200.0],["2015-09-15",8.4235,8.7326,8.0828,8.0828,15900.0],["2015-09-16",8.8356,8.8356,8.1937,8.6296,1100.0],["2015-09-17",8.2096,8.8752,8.1779,8.376,11700.0],["2015-09-18",8.0828,8.7722,8.0828,8.7722,4000.0],["2015-09-21",8.5979,8.5979,8.5979,8.5979,100.0],["2015-09-22",8.0986,8.5662,8.0828,8.4552,1800.0],["2015-09-23",8.5107,8.5503,8.0273,8.3126,1200.0],["2015-09-24",8.5662,8.5662,8.3522,8.3601,1000.0],["2015-09-25",8.1541,8.5266,8.1541,8.4235,1900.0],["2015-09-28",8.4077,8.5107,8.162,8.2809,10000.0],["2015-09-29",8.17,8.2492,8.17,8.2413,6100.0],["2015-09-30",8.1303,8.2651,8.1303,8.2175,13500.0],["2015-10-01",8.0352,8.0352,8.0352,8.0352,1000.0],["2015-10-02",8.0273,8.1383,8.0036,8.1383,900.0],["2015-10-05",8.2096,8.273,8.1937,8.2017,17900.0],["2015-10-06",8.162,8.17,8.1224,8.1462,5000.0],["2015-10-07",8.1224,8.1224,7.9402,8.0194,4000.0],["2015-10-08",8.0036,8.0273,8.0036,8.0036,3700.0],["2015-10-09",7.8926,7.956,7.8847,7.8926,4300.0],["2015-10-12",7.8847,8.0273,7.8847,7.9639,1000.0],["2015-10-13",8.0432,8.0432,7.9481,8.0273,4500.0],["2015-10-14",8.3522,8.3522,8.0432,8.1937,8800.0],["2015-10-15",8.1937,8.479,8.0828,8.0828,2900.0],["2015-10-16",8.0036,8.2254,7.9639,8.0749,5700.0],["2015-10-19",7.8926,7.9798,7.8926,7.9798,1600.0],["2015-10-20",8.0194,8.0194,7.9639,8.0036,2300.0],["2015-10-21",8.0036,8.0036,8.0036,8.0036,0.0],["2015-10-22",8.0036,8.1224,8.0036,8.1224,1000.0],["2015-10-23",8.1224,8.5107,8.1066,8.2413,3300.0],["2015-10-26",8.2413,8.3681,8.1541,8.3681,1600.0],["2015-10-27",8.3681,8.4077,8.3601,8.4077,12000.0],["2015-10-28",8.5186,8.5186,8.059,8.4711,9200.0],["2015-10-29",8.4632,8.8198,8.4632,8.5266,6100.0],["2015-10-30",8.479,8.7167,8.4711,8.6533,5300.0],["2015-11-02",8.6533,8.7801,8.6533,8.7801,300.0],["2015-11-03",8.7801,8.7801,8.7088,8.7088,400.0],["2015-11-04",8.7167,8.7564,8.6375,8.7167,9100.0],["2015-11-05",8.7167,8.7881,8.7167,8.7881,3600.0],["2015-11-06",8.9386,8.9386,8.8673,8.9148,1900.0],["2015-11-09",8.7564,8.8039,8.6692,8.8039,3800.0],["2015-11-10",8.8039,8.8039,8.8039,8.8039,0.0],["2015-11-11",8.6216,8.6216,8.6216,8.6216,200.0],["2015-11-12",8.6216,8.6216,8.6216,8.6216,0.0],["2015-11-13",8.7484,8.7484,8.7484,8.7484,200.0],["2015-11-16",8.5186,8.5266,8.5186,8.5266,2000.0],["2015-11-17",8.5503,8.5979,8.17,8.3205,5100.0],["2015-11-18",8.3284,8.693,8.1066,8.1937,3000.0],["2015-11-19",8.0194,8.1303,8.0115,8.1066,4900.0],["2015-11-20",8.1779,8.1937,8.0828,8.0828,900.0],["2015-11-23",8.162,8.4869,8.0432,8.1303,6800.0],["2015-11-24",8.1541,8.1541,8.0907,8.1145,1300.0],["2015-11-25",8.162,8.3205,8.162,8.2096,1200.0],["2015-11-27",8.2809,8.2809,8.2175,8.2571,600.0],["2015-11-30",8.1224,8.4552,8.0828,8.3522,2000.0],["2015-12-01",8.3284,8.3918,8.3205,8.3918,2600.0],["2015-12-02",8.3126,8.4235,8.3126,8.4156,8200.0],["2015-12-03",8.4394,8.5186,8.4394,8.4711,6500.0],["2015-12-04",8.4632,8.6692,8.4394,8.5186,18800.0],["2015-12-07",8.5583,8.5583,8.5583,8.5583,700.0],["2015-12-08",8.5583,8.5583,8.5583,8.5583,0.0],["2015-12-09",8.3205,8.5186,8.1303,8.3047,206300.0],["2015-12-10",8.2334,8.2888,8.1779,8.1779,4300.0],["2015-12-11",8.162,8.2809,8.0907,8.0986,4100.0],["2015-12-14",8.0986,8.1066,7.9639,8.1066,16000.0],["2015-12-15",7.9877,8.2017,7.9085,8.0194,24000.0],["2015-12-16",8.0036,8.0352,7.7421,7.9956,67400.0],["2015-12-17",7.8847,7.9322,7.8054,7.8054,3400.0],["2015-12-18",7.8292,8.0669,7.8054,8.0432,6500.0],["2015-12-21",8.0353,8.1224,7.9085,7.9085,600.0],["2015-12-22",8.1224,8.1224,7.9243,8.0828,2300.0],["2015-12-23",8.0749,8.2334,8.0749,8.2334,6600.0],["2015-12-24",8.2334,8.2334,8.2334,8.2334,0.0],["2015-12-28",8.2809,8.582,8.2492,8.2571,3100.0],["2015-12-29",8.3681,8.3681,8.3443,8.3443,1800.0],["2015-12-30",8.0749,8.5503,8.0749,8.3998,2200.0],["2015-12-31",8.6692,8.7088,8.3205,8.4156,4100.0],["2016-01-04",8.3839,8.3839,8.0669,8.0669,2500.0],["2016-01-05",8.0669,8.0669,8.0669,8.0669,0.0],["2016-01-06",8.2096,8.6296,8.1145,8.6296,15200.0],["2016-01-07",8.2017,8.6058,7.9639,8.4949,17300.0],["2016-01-08",8.2968,8.2968,8.0511,8.0511,4500.0],["2016-01-11",8.3681,8.4869,8.0115,8.3126,12600.0],["2016-01-12",8.5503,8.5503,7.9481,8.059,15400.0],["2016-01-13",7.9877,8.0036,7.8134,7.8451,7200.0],["2016-01-14",7.8847,7.8847,7.536,7.8134,6700.0],["2016-01-15",7.4964,7.75,6.9734,7.5043,6500.0],["2016-01-19",7.4251,7.7421,7.3696,7.6153,20500.0],["2016-01-20",7.0606,7.5994,6.8862,7.3458,24300.0],["2016-01-21",7.7104,7.7104,7.0843,7.5043,8300.0],["2016-01-22",7.3379,7.6549,7.1319,7.4172,1600.0],["2016-01-25",7.6866,7.7817,7.3696,7.3696,2100.0],["2016-01-26",7.7024,7.8847,6.9417,7.3934,11300.0],["2016-01-27",7.6073,7.7817,7.1794,7.2587,7000.0],["2016-01-28",7.1319,7.2349,6.7436,6.9972,27400.0],["2016-01-29",7.2111,7.2111,7.0368,7.0368,5600.0],["2016-02-01",7.0843,7.2032,6.9892,7.1953,3600.0],["2016-02-02",7.1873,7.1873,7.116,7.1873,5100.0],["2016-02-03",7.1319,7.3855,7.1319,7.3855,1800.0],["2016-02-04",7.4726,7.4726,7.1873,7.1873,1600.0],["2016-02-05",7.6073,7.6866,7.2587,7.3696,5100.0],["2016-02-08",7.3458,7.3934,7.33,7.3696,2600.0],["2016-02-09",7.3696,7.3696,7.3062,7.3221,1300.0],["2016-02-10",7.3696,7.4885,7.3696,7.4489,2200.0],["2016-02-11",7.5994,7.5994,7.1319,7.2507,5800.0],["2016-02-12",7.6311,7.7183,7.1715,7.2745,11200.0],["2016-02-16",7.5994,7.7341,7.2904,7.3221,1900.0],["2016-02-17",7.1319,7.1319,7.1319,7.1319,100.0],["2016-02-18",7.7658,7.7658,7.1319,7.2111,10900.0],["2016-02-19",7.3775,7.3775,7.1398,7.2428,800.0],["2016-02-22",7.227,7.2428,7.227,7.2428,900.0],["2016-02-23",7.2428,7.2428,7.2428,7.2428,0.0],["2016-02-24",7.1319,7.1715,7.1319,7.1319,900.0],["2016-02-25",7.33,7.3775,7.33,7.3775,2300.0],["2016-02-26",7.3775,7.3775,7.3775,7.3775,0.0],["2016-02-29",7.4647,7.9085,7.2111,7.3934,25200.0],["2016-03-01",7.4885,7.4885,7.4092,7.4092,200.0],["2016-03-02",7.33,7.8213,7.33,7.7024,900.0],["2016-03-03",7.75,7.9243,7.4013,7.7024,12300.0],["2016-03-04",7.7975,7.9639,7.536,7.6945,9200.0],["2016-03-07",7.6707,7.8768,7.647,7.6787,2400.0],["2016-03-08",8.0036,8.0036,7.6073,7.6073,1900.0],["2016-03-09",7.6073,7.8688,7.536,7.5519,3000.0],["2016-03-10",7.8451,8.2809,7.8451,7.9322,1500.0],["2016-03-11",7.8847,8.0749,7.8847,8.0749,1200.0],["2016-03-14",7.5756,8.1224,7.5756,7.956,2100.0],["2016-03-15",7.8451,8.0036,7.5677,7.7024,295200.0],["2016-03-16",7.8054,8.1145,7.7262,7.9481,73400.0],["2016-03-17",7.7896,8.2254,7.7896,8.0669,5800.0],["2016-03-18",8.4315,8.7167,8.1541,8.7167,26800.0],["2016-03-21",8.6375,8.6375,8.2968,8.479,17400.0],["2016-03-22",7.9402,8.479,7.8926,7.9719,16900.0],["2016-03-23",7.9402,8.0115,7.8609,7.9164,10600.0],["2016-03-24",8.4394,8.4394,7.8134,7.9005,5000.0],["2016-03-28",7.7896,7.9243,7.7896,7.8451,10200.0],["2016-03-29",7.8451,8.1303,7.8451,8.0194,13000.0],["2016-03-30",8.0432,8.1145,7.8451,7.9639,9200.0],["2016-03-31",8.0353,8.1303,7.8451,7.9085,12200.0],["2016-04-01",8.0986,8.0986,7.8847,7.8847,1100.0],["2016-04-04",7.853,7.8926,7.7737,7.8926,3800.0],["2016-04-05",7.8847,7.9322,7.8847,7.9322,14300.0],["2016-04-06",7.7817,7.9798,7.7817,7.9243,7100.0],["2016-04-07",7.9956,8.0669,7.9243,7.9322,900.0],["2016-04-08",8.0115,8.059,7.8847,7.9322,14200.0],["2016-04-11",7.9956,7.9956,7.9956,7.9956,1200.0],["2016-04-12",7.8847,7.9798,7.8847,7.9639,7100.0],["2016-04-13",7.8926,7.8926,7.8926,7.8926,300.0],["2016-04-14",7.8847,7.9322,7.8847,7.9085,10600.0],["2016-04-15",7.9798,8.0669,7.8609,7.8609,2000.0],["2016-04-18",7.8688,7.9243,7.7896,7.7896,4200.0],["2016-04-19",7.9243,7.9798,7.8134,7.9164,2500.0],["2016-04-20",7.8847,7.9243,7.8847,7.9243,1500.0],["2016-04-21",8.0511,8.0511,7.75,7.8054,8200.0],["2016-04-22",7.7341,7.9243,7.7341,7.853,3100.0],["2016-04-25",7.9085,8.0669,7.9005,8.0352,71200.0],["2016-04-26",7.9243,8.0115,7.8847,7.9481,65300.0],["2016-04-27",7.8847,7.956,7.8451,7.956,7600.0],["2016-04-28",7.8371,7.9481,7.7737,7.9402,13900.0],["2016-04-29",7.9719,8.0273,7.75,8.0273,8200.0],["2016-05-02",7.9402,7.9877,7.9402,7.9402,2400.0],["2016-05-03",7.9877,7.9877,7.9243,7.9481,2800.0],["2016-05-04",7.8847,7.8847,7.8847,7.8847,100.0],["2016-05-05",7.8847,7.8847,7.8847,7.8847,0.0],["2016-05-06",7.9798,8.0511,7.9798,7.9877,1600.0],["2016-05-09",7.8213,7.853,7.8213,7.8451,1000.0],["2016-05-10",7.9243,8.059,7.9243,8.059,900.0],["2016-05-11",7.7817,8.0511,7.7817,7.9719,1700.0],["2016-05-12",8.059,8.059,7.9243,7.9243,400.0],["2016-05-13",7.9243,7.9243,7.9243,7.9243,3000.0],["2016-05-16",8.0273,8.0669,7.9243,8.0669,2800.0],["2016-05-17",8.0669,8.0669,7.8451,7.8451,7000.0],["2016-05-18",7.8451,7.9639,7.6311,7.8292,2500.0],["2016-05-19",7.5915,7.8451,7.5915,7.8213,5500.0],["2016-05-20",8.0669,8.0669,7.8451,7.8451,500.0],["2016-05-23",7.9481,7.9719,7.8609,7.8609,2400.0],["2016-05-24",7.8292,7.8926,7.8292,7.8926,1600.0],["2016-05-25",7.7104,7.8847,7.7104,7.7737,3300.0],["2016-05-26",7.8847,7.8847,7.8451,7.853,1900.0],["2016-05-27",7.9005,7.9085,7.6787,7.7579,8900.0],["2016-05-31",7.7262,7.8847,7.7262,7.8371,9200.0],["2016-06-01",7.7579,7.9085,7.7341,7.7341,1300.0],["2016-06-02",7.9005,7.9085,7.8054,7.8054,1600.0],["2016-06-03",7.7579,7.9085,7.7579,7.853,2200.0],["2016-06-06",7.9243,7.9243,7.6945,7.7341,4200.0],["2016-06-07",7.7262,7.7341,7.7183,7.7341,2800.0],["2016-06-08",7.6945,7.75,7.6945,7.75,800.0],["2016-06-09",7.8926,7.8926,7.7183,7.7262,300.0],["2016-06-10",7.8054,7.8054,7.7421,7.7421,1400.0],["2016-06-13",7.8213,7.9164,7.8213,7.8847,1400.0],["2016-06-14",7.7737,7.7975,7.7737,7.7975,200.0],["2016-06-15",7.8688,7.9164,7.8371,7.853,600.0],["2016-06-16",7.7658,7.9243,7.7579,7.7737,1700.0],["2016-06-17",7.9164,7.9243,7.9085,7.9164,4600.0],["2016-06-20",7.7737,7.8134,7.6866,7.8054,9100.0],["2016-06-21",7.8292,7.8292,7.7262,7.7421,2700.0],["2016-06-22",7.75,7.75,7.5281,7.6866,11400.0],["2016-06-23",7.7262,7.7658,7.4251,7.5994,20700.0],["2016-06-24",7.433,7.433,7.1794,7.2904,18500.0],["2016-06-27",7.1953,7.2111,7.116,7.1319,14600.0],["2016-06-28",7.013,7.013,6.8149,6.8941,32900.0],["2016-06-29",7.1319,7.7896,7.124,7.1557,44700.0],["2016-06-30",7.3458,7.3696,7.3458,7.3696,2600.0],["2016-07-01",7.2983,7.8609,7.2904,7.7817,11500.0],["2016-07-05",7.5915,7.5915,7.3696,7.3696,3300.0],["2016-07-06",7.33,8.2254,7.33,8.2096,133500.0],["2016-07-07",8.2017,9.002,8.0828,8.7088,61700.0],["2016-07-08",8.9545,9.0337,8.3998,8.899,56200.0],["2016-07-11",8.7326,9.5012,8.7326,9.0971,10100.0],["2016-07-12",9.113,9.1764,8.6613,8.7167,10300.0],["2016-07-13",9.0337,9.0337,8.7167,8.7643,6500.0],["2016-07-14",8.7643,8.7722,8.5979,8.7088,9000.0],["2016-07-15",8.5741,8.8039,8.5583,8.8039,2700.0],["2016-07-18",8.7881,8.9465,8.7881,8.8118,800.0],["2016-07-19",8.7643,8.7643,8.5186,8.5186,1300.0],["2016-07-20",8.5186,8.5503,7.9243,8.1303,16700.0],["2016-07-21",8.3205,8.5741,8.2571,8.4315,24000.0],["2016-07-22",8.4077,8.4077,8.2571,8.2571,2000.0],["2016-07-25",8.7088,9.0258,8.1383,8.5979,3900.0],["2016-07-26",8.7167,8.7167,8.5662,8.5662,600.0],["2016-07-27",8.7167,8.7167,8.5107,8.59,4400.0],["2016-07-28",8.5583,8.582,8.479,8.5186,13900.0],["2016-07-29",8.3522,8.5186,8.3284,8.4949,4300.0],["2016-08-01",8.5345,8.5345,8.5345,8.5345,1900.0],["2016-08-02",8.6533,8.6613,8.59,8.59,1600.0],["2016-08-03",8.59,8.59,8.59,8.59,0.0],["2016-08-04",8.59,8.59,8.59,8.59,0.0],["2016-08-05",8.6058,8.8356,8.6058,8.7167,7200.0],["2016-08-08",8.1383,8.7801,8.1383,8.7801,700.0],["2016-08-09",8.7167,8.7167,8.6533,8.6771,1500.0],["2016-08-10",8.7247,8.7247,8.7167,8.7167,1600.0],["2016-08-11",8.7167,8.7167,8.7088,8.7167,1400.0],["2016-08-12",8.6375,8.6375,8.6375,8.6375,200.0],["2016-08-15",8.3284,8.3284,8.3284,8.3284,400.0],["2016-08-16",8.7167,8.7167,8.7167,8.7167,100.0],["2016-08-17",8.4711,8.4711,8.376,8.3918,2500.0],["2016-08-18",8.3522,8.6137,8.3522,8.3839,3300.0],["2016-08-19",8.3839,8.3839,8.3839,8.3839,0.0],["2016-08-22",8.3601,8.5345,8.3601,8.5266,2400.0],["2016-08-23",8.4235,8.4235,8.3998,8.3998,300.0],["2016-08-24",8.3998,8.3998,8.1224,8.1224,3900.0],["2016-08-25",8.0986,8.9069,8.0986,8.7167,10900.0],["2016-08-26",8.7167,8.8356,8.3601,8.5424,15600.0],["2016-08-29",8.2571,8.5741,8.2571,8.5741,1100.0],["2016-08-30",8.5345,8.5345,8.5345,8.5345,200.0],["2016-08-31",8.6296,8.7009,8.6296,8.7009,1400.0],["2016-09-01",8.1858,8.582,8.1858,8.5741,2100.0],["2016-09-02",8.5583,8.693,8.4077,8.5583,2300.0],["2016-09-06",8.4552,8.7167,8.4552,8.7009,800.0],["2016-09-07",8.693,9.5012,8.5583,8.8435,14800.0],["2016-09-08",8.9148,9.2318,8.7167,8.7801,5100.0],["2016-09-09",8.8594,9.113,8.8435,8.899,4700.0],["2016-09-12",8.5028,9.2318,8.5028,8.9307,4200.0],["2016-09-13",8.479,8.9148,8.3998,8.4473,4100.0],["2016-09-14",8.5583,8.9148,8.3998,8.4869,24900.0],["2016-09-15",8.3998,8.4315,8.3205,8.3205,2100.0],["2016-09-16",8.7167,8.7247,8.3047,8.7247,5000.0],["2016-09-19",8.7247,8.7247,8.7247,8.7247,0.0],["2016-09-20",8.8832,8.8832,8.0986,8.2096,16500.0],["2016-09-21",8.1066,8.3998,8.1066,8.2413,800.0],["2016-09-22",8.1937,8.6137,8.0907,8.1383,6600.0],["2016-09-23",8.1383,8.3126,8.1383,8.3126,400.0],["2016-09-26",8.2413,8.2888,8.1224,8.2888,2200.0],["2016-09-27",8.1858,8.2571,7.9798,8.2413,25700.0],["2016-09-28",8.3998,8.3998,8.0907,8.1224,20300.0],["2016-09-29",8.1303,8.3601,8.0907,8.1066,40400.0],["2016-09-30",8.2017,8.3839,8.2017,8.3284,4000.0],["2016-10-03",8.376,8.376,8.376,8.376,200.0],["2016-10-04",8.2254,8.2254,8.2254,8.2254,500.0],["2016-10-05",8.2254,8.2254,8.2254,8.2254,0.0],["2016-10-06",8.3364,8.4156,8.3284,8.3284,800.0],["2016-10-07",8.4156,8.4315,8.0036,8.162,6200.0],["2016-10-10",8.2492,8.2492,8.2492,8.2492,100.0],["2016-10-11",8.1462,8.2334,7.9243,7.9639,2800.0],["2016-10-12",8.0907,8.0907,7.5281,7.7421,12900.0],["2016-10-13",7.6549,7.8609,7.5281,7.8609,3100.0],["2016-10-14",7.8609,7.8609,7.8609,7.8609,0.0],["2016-10-17",7.3696,7.7579,7.3221,7.7579,2900.0],["2016-10-18",7.7896,7.8768,7.7896,7.8768,1500.0],["2016-10-19",7.6153,7.6153,7.6153,7.6153,500.0],["2016-10-20",7.639,7.8371,7.639,7.8371,1200.0],["2016-10-21",7.8292,7.8292,7.8292,7.8292,200.0],["2016-10-24",7.5756,7.5756,7.5756,7.5756,300.0],["2016-10-25",7.4489,7.4885,7.4489,7.4568,3300.0],["2016-10-26",7.4568,7.4568,7.4568,7.4568,0.0],["2016-10-27",7.6311,7.6311,7.4489,7.4489,2000.0],["2016-10-28",7.5836,7.5836,7.33,7.4409,1700.0],["2016-10-31",7.4488,7.4488,7.1715,7.2745,6400.0],["2016-11-01",7.2745,7.33,7.1319,7.2032,3800.0],["2016-11-02",7.2032,7.2032,7.2032,7.2032,0.0],["2016-11-03",7.2507,7.2507,7.2032,7.2032,2000.0],["2016-11-04",7.2032,7.2032,7.2032,7.2032,200.0],["2016-11-07",7.1715,7.3617,7.1715,7.2111,5300.0],["2016-11-08",7.3141,7.3141,7.1715,7.2507,3600.0],["2016-11-09",7.2507,7.2507,7.2507,7.2507,0.0],["2016-11-10",7.3141,7.5677,7.2983,7.5281,5400.0],["2016-11-11",7.5281,7.5281,7.5281,7.5281,0.0],["2016-11-14",7.5281,7.5439,7.3934,7.5439,2500.0],["2016-11-15",7.9639,8.273,7.853,7.853,3700.0],["2016-11-16",7.853,7.853,7.853,7.853,0.0],["2016-11-17",7.639,7.7975,7.639,7.7975,600.0],["2016-11-18",7.7975,7.7975,7.7975,7.7975,100.0],["2016-11-21",7.4885,7.853,7.4885,7.853,300.0],["2016-11-22",7.7975,7.7975,7.7975,7.7975,100.0],["2016-11-23",7.3696,7.8926,7.3696,7.8213,1900.0],["2016-11-25",7.9005,7.9005,7.9005,7.9005,300.0],["2016-11-28",7.8847,8.3998,7.7104,8.1858,63200.0],["2016-11-29",8.17,8.3522,7.9243,8.2809,1400.0],["2016-11-30",7.9481,8.2809,7.9481,8.273,1500.0],["2016-12-01",8.4235,8.4235,7.9719,8.0749,800.0],["2016-12-02",7.5677,8.2334,7.5677,8.1858,900.0],["2016-12-05",8.3601,8.4077,7.7421,8.4077,5400.0],["2016-12-06",8.2413,8.4394,7.8688,8.3681,1900.0],["2016-12-07",8.0511,8.3681,7.9481,8.2017,3700.0],["2016-12-08",8.2413,8.3443,8.1779,8.1779,2500.0],["2016-12-09",8.3681,8.3681,8.0273,8.0352,13300.0],["2016-12-12",7.9639,8.17,7.9164,8.1383,1800.0],["2016-12-13",8.1303,8.5186,7.9164,7.9164,7900.0],["2016-12-14",8.3047,8.3205,8.0353,8.3047,6300.0],["2016-12-15",8.2809,8.5186,8.162,8.162,77800.0],["2016-12-16",8.2254,8.2254,8.0432,8.0511,14100.0],["2016-12-19",8.0511,8.1858,8.0511,8.1858,3800.0],["2016-12-20",8.2096,8.2888,8.1937,8.2888,7300.0],["2016-12-21",8.2413,8.2809,8.2017,8.2017,98900.0],["2016-12-22",8.2651,8.6216,8.2017,8.6216,40800.0],["2016-12-23",8.3443,8.5583,8.3443,8.5186,5900.0],["2016-12-27",8.4632,8.5583,8.2413,8.5186,5300.0],["2016-12-28",8.3443,8.4394,8.3205,8.3284,6600.0],["2016-12-29",8.3998,8.5028,8.3205,8.479,2800.0],["2016-12-30",8.3284,8.5583,8.3205,8.5583,43900.0],["2017-01-03",8.3205,8.7009,8.3205,8.7009,6500.0],["2017-01-04",8.4552,8.4552,8.4552,8.4552,300.0],["2017-01-05",8.3205,8.7009,8.3205,8.6692,900.0],["2017-01-06",8.5662,8.6454,8.376,8.5583,1100.0],["2017-01-09",8.4552,8.7167,8.4552,8.7167,900.0],["2017-01-10",8.5028,8.5028,8.5028,8.5028,500.0],["2017-01-11",8.5186,8.6058,8.5186,8.5345,1900.0],["2017-01-12",8.7167,8.7326,8.7088,8.7247,15200.0],["2017-01-13",8.5186,8.8356,8.5186,8.7167,2000.0],["2017-01-17",8.7167,8.9069,8.7088,8.9069,2400.0],["2017-01-18",8.5741,8.7247,8.5741,8.5979,4700.0],["2017-01-19",8.5424,8.7167,8.5424,8.7167,1800.0],["2017-01-20",8.7167,8.8911,8.7167,8.8356,6500.0],["2017-01-23",8.7722,8.9069,8.7564,8.7564,14200.0],["2017-01-24",8.7564,8.7564,8.7564,8.7564,0.0],["2017-01-25",8.7722,8.7722,8.7722,8.7722,600.0],["2017-01-26",8.59,8.693,8.5583,8.5583,1000.0],["2017-01-27",8.5583,8.5583,8.5583,8.5583,0.0],["2017-01-30",8.4869,8.4869,8.4869,8.4869,200.0],["2017-01-31",8.796,8.796,8.7801,8.7801,1800.0],["2017-02-01",8.6137,8.8752,8.6137,8.8752,2900.0],["2017-02-02",8.8277,8.8277,8.8277,8.8277,100.0],["2017-02-03",8.6216,8.6216,8.6216,8.6216,300.0],["2017-02-06",8.5424,8.7801,8.4869,8.7801,1900.0],["2017-02-07",8.5345,8.7564,8.5345,8.7088,1300.0],["2017-02-08",8.8277,8.8752,8.5662,8.8752,4300.0],["2017-02-09",8.8435,8.8435,8.796,8.796,1000.0],["2017-02-10",8.7167,8.9941,8.7167,8.9703,8500.0],["2017-02-13",8.9703,8.9703,8.9703,8.9703,0.0],["2017-02-14",8.7167,8.8752,8.4394,8.8752,1300.0],["2017-02-15",8.7167,8.796,8.5266,8.7881,8900.0],["2017-02-16",8.6771,8.7564,8.479,8.6137,14600.0],["2017-02-17",8.7088,8.7088,8.4473,8.4949,1900.0],["2017-02-21",8.6692,8.9941,8.6613,8.9941,7300.0],["2017-02-22",8.4473,8.8832,8.4473,8.8832,700.0],["2017-02-23",9.0179,9.0179,8.5583,8.8832,700.0],["2017-02-24",8.8752,8.8911,8.8752,8.8752,700.0],["2017-02-27",8.59,9.0337,8.582,9.0337,20600.0],["2017-02-28",9.0337,9.0575,8.7247,8.7881,29300.0],["2017-03-01",8.7167,8.9941,8.5662,8.6375,34700.0],["2017-03-02",8.7564,9.0575,8.6771,8.7643,45100.0],["2017-03-03",8.7564,8.7564,8.7247,8.7564,5900.0],["2017-03-06",8.6137,8.6137,8.4711,8.5583,6800.0],["2017-03-07",8.479,8.5028,8.4394,8.4473,500.0],["2017-03-08",8.5662,8.582,8.5583,8.5583,800.0],["2017-03-09",8.5662,8.5662,8.5424,8.5662,1100.0],["2017-03-10",8.4949,8.7167,8.4949,8.7088,4100.0],["2017-03-13",8.5503,8.8356,8.5503,8.8356,39600.0],["2017-03-14",8.8198,8.9545,8.6137,8.9307,52000.0],["2017-03-15",8.8752,8.9386,8.7167,8.7167,10100.0],["2017-03-16",8.9069,9.113,8.5583,8.7088,59500.0],["2017-03-17",8.7643,8.9307,8.6137,8.6613,39800.0],["2017-03-20",8.685,8.7167,8.59,8.7167,10000.0],["2017-03-21",8.5979,8.5979,8.5503,8.5503,1900.0],["2017-03-22",8.4711,8.7088,8.4711,8.6375,2500.0],["2017-03-23",8.4711,8.5741,8.4394,8.5741,3800.0],["2017-03-24",8.5186,8.5186,8.4473,8.5186,4300.0],["2017-03-27",8.479,8.5107,8.3839,8.5107,4500.0],["2017-03-28",8.3998,8.5503,8.3205,8.3284,7400.0],["2017-03-29",8.5107,8.5107,8.5107,8.5107,2100.0],["2017-03-30",8.4632,8.7167,8.3601,8.6454,32900.0],["2017-03-31",8.6533,8.7167,8.3998,8.7167,69400.0],["2017-04-03",8.162,8.685,8.162,8.479,63700.0],["2017-04-04",8.4869,8.6454,8.4077,8.4077,1100.0],["2017-04-05",8.6533,8.6692,8.4473,8.5979,1300.0],["2017-04-06",8.5662,8.6058,8.4869,8.5583,1800.0],["2017-04-07",8.5424,8.5424,8.5424,8.5424,100.0],["2017-04-10",8.3998,8.4711,8.3998,8.4473,2400.0],["2017-04-11",8.6771,8.7088,8.3998,8.4473,9700.0],["2017-04-12",8.4315,8.7564,8.4315,8.6375,30800.0],["2017-04-13",8.6692,8.6692,8.4315,8.4315,1600.0],["2017-04-17",8.5503,8.5503,8.4077,8.5503,1800.0],["2017-04-18",8.4394,8.7009,8.3998,8.5345,63500.0],["2017-04-19",8.5503,8.5503,8.5503,8.5503,200.0],["2017-04-20",8.5979,8.6137,8.5979,8.6137,1300.0],["2017-04-21",8.7167,8.7167,8.4156,8.4235,103500.0],["2017-04-24",8.5107,8.5107,8.3601,8.3601,2000.0],["2017-04-25",8.3918,8.4394,8.3205,8.3918,15000.0],["2017-04-26",8.3364,8.3601,8.3205,8.3601,3200.0],["2017-04-27",8.2413,8.3443,8.1541,8.2096,37200.0],["2017-04-28",8.3998,8.6375,8.2413,8.3205,36700.0],["2017-05-01",8.3205,8.5266,8.17,8.3126,8700.0],["2017-05-02",8.3205,8.3443,8.2096,8.2413,14600.0],["2017-05-03",8.2413,8.2413,8.2413,8.2413,0.0],["2017-05-04",8.2809,8.2809,8.1224,8.2017,8200.0],["2017-05-05",8.0828,8.0986,7.9243,8.0273,7700.0],["2017-05-08",7.9639,8.1303,7.9639,8.1303,1300.0],["2017-05-09",7.9719,8.1224,7.9719,8.1224,1000.0],["2017-05-10",8.059,8.1145,8.059,8.1145,300.0],["2017-05-11",8.0432,8.0432,8.0036,8.0036,1100.0],["2017-05-12",8.0036,8.0511,8.0036,8.0511,1300.0],["2017-05-15",8.0115,8.0115,7.7658,7.956,16700.0],["2017-05-16",7.853,7.8926,7.8054,7.8054,1800.0],["2017-05-17",7.7579,7.956,7.6628,7.7104,14300.0],["2017-05-18",7.7579,7.7579,7.6787,7.6866,40800.0],["2017-05-19",7.7262,7.7262,7.5836,7.647,10200.0],["2017-05-22",7.536,7.5439,7.3696,7.5281,19900.0],["2017-05-23",7.3696,7.7183,7.3696,7.5756,4400.0],["2017-05-24",7.6628,7.6628,7.5994,7.5994,3500.0],["2017-05-25",7.6707,7.7262,7.647,7.7262,4000.0],["2017-05-26",7.8609,7.8609,7.7262,7.7341,500.0],["2017-05-30",7.8054,7.9164,7.4885,7.9005,55000.0],["2017-05-31",7.7658,7.8926,7.7658,7.853,2800.0],["2017-06-01",7.8054,7.9243,7.75,7.7658,6400.0],["2017-06-02",7.7817,7.9085,7.7817,7.9085,900.0],["2017-06-05",7.536,7.9243,7.536,7.9164,13200.0],["2017-06-06",7.5439,7.9164,7.433,7.7975,13600.0],["2017-06-07",7.8134,7.8926,7.4885,7.8847,116000.0],["2017-06-08",7.8847,7.9085,7.5519,7.8688,11700.0],["2017-06-09",7.9005,7.9243,7.7817,7.9243,6300.0],["2017-06-12",7.8451,7.8451,7.7262,7.8451,2000.0],["2017-06-13",7.6787,7.9085,7.6787,7.8451,3500.0],["2017-06-14",7.9243,7.9243,7.6549,7.8926,7400.0],["2017-06-15",7.8292,7.8926,7.6787,7.8609,3600.0],["2017-06-16",7.433,7.9164,7.3696,7.3696,23400.0],["2017-06-19",7.7024,7.7024,7.3855,7.4092,5200.0],["2017-06-20",7.3458,7.3458,6.9734,7.2904,46600.0],["2017-06-21",7.2666,7.5043,7.2349,7.2824,39300.0],["2017-06-22",7.3221,7.5202,7.1398,7.2111,8700.0],["2017-06-23",7.2111,7.4488,7.2111,7.4409,20400.0],["2017-06-26",7.4172,7.7421,7.3775,7.4568,23400.0],["2017-06-27",7.3696,7.5439,7.2824,7.3696,25600.0],["2017-06-28",7.2507,7.7421,7.2507,7.5281,44500.0],["2017-06-29",7.6549,7.6628,7.33,7.4172,43100.0],["2017-06-30",7.5598,7.5598,7.3458,7.5598,12300.0],["2017-07-03",7.4013,7.7262,7.3617,7.6311,11400.0],["2017-07-05",7.6153,7.7024,7.5043,7.5043,15600.0],["2017-07-06",7.4964,7.4964,7.4251,7.4885,2400.0],["2017-07-07",7.3696,7.5202,7.2983,7.5202,14500.0],["2017-07-10",7.5122,7.5519,7.3458,7.3934,11000.0],["2017-07-11",7.4885,7.4885,7.0289,7.0685,77900.0],["2017-07-12",7.1715,7.1873,6.6802,6.7515,103400.0],["2017-07-13",6.7357,6.7357,6.4187,6.4187,27600.0],["2017-07-14",6.49,7.0447,6.2681,7.013,244000.0],["2017-07-17",7.2032,7.2666,6.5772,6.9179,34300.0],["2017-07-18",7.4172,7.4172,6.8466,6.8862,15800.0],["2017-07-19",6.9575,6.9575,6.7515,6.7832,4700.0],["2017-07-20",6.8228,6.8941,6.7357,6.7357,3900.0],["2017-07-21",6.7832,7.0923,6.7832,6.807,4200.0],["2017-07-24",6.8228,7.013,6.7357,7.013,9900.0],["2017-07-25",7.013,7.1319,6.8704,6.8941,5400.0],["2017-07-26",6.8941,6.9021,6.7515,6.8387,7800.0],["2017-07-27",7.0764,7.0843,6.8941,6.8941,500.0],["2017-07-28",6.8545,7.0606,6.7515,6.8387,2500.0],["2017-07-31",6.9575,6.9575,6.7277,6.8466,6900.0],["2017-08-01",6.7991,6.7991,6.7832,6.7832,300.0],["2017-08-02",6.7357,6.8387,6.6564,6.7357,2700.0],["2017-08-03",6.8228,6.8228,6.7357,6.7436,500.0],["2017-08-04",6.704,6.807,6.6247,6.7515,5400.0],["2017-08-07",6.8466,6.8466,6.8466,6.8466,400.0],["2017-08-08",6.7436,6.7515,6.7436,6.7515,200.0],["2017-08-09",6.7436,6.7436,6.5851,6.6247,3200.0],["2017-08-10",6.6564,6.7515,6.6564,6.7515,6100.0],["2017-08-11",6.6406,6.6406,6.6406,6.6406,1400.0],["2017-08-14",6.6564,6.7753,6.5059,6.7753,4300.0],["2017-08-15",7.0447,7.0447,6.5296,6.7119,4100.0],["2017-08-16",6.6643,6.6643,6.5217,6.5693,3500.0],["2017-08-17",6.8387,6.9892,5.967,6.3394,13000.0],["2017-08-18",6.4187,6.4187,6.2206,6.3157,3200.0],["2017-08-21",6.2523,6.2523,6.1176,6.1176,13200.0],["2017-08-22",6.1493,6.1968,6.1017,6.1889,1900.0],["2017-08-23",6.173,6.5534,6.173,6.5376,20900.0],["2017-08-24",6.5772,6.696,6.2602,6.2602,23200.0],["2017-08-25",6.5138,6.5138,6.2602,6.2602,6600.0],["2017-08-28",6.5693,6.5693,6.2919,6.3553,4400.0],["2017-08-29",6.3553,6.5376,6.3394,6.4187,32800.0],["2017-08-30",6.2681,6.4187,6.2681,6.4187,6400.0],["2017-08-31",6.4742,6.7832,6.3236,6.3236,12200.0],["2017-09-01",6.3474,6.4425,6.07,6.3394,4700.0],["2017-09-05",6.2364,6.387,6.1889,6.2364,103800.0],["2017-09-06",6.3711,6.4187,6.2919,6.3474,5000.0],["2017-09-07",6.4266,6.6247,6.3791,6.6009,7000.0],["2017-09-08",6.6247,6.6247,6.6168,6.6168,400.0],["2017-09-11",6.5772,6.7198,6.5772,6.5772,3200.0],["2017-09-12",6.5772,6.7674,6.5217,6.696,4100.0],["2017-09-13",6.7119,7.1002,6.5772,6.7277,9100.0],["2017-09-14",6.7357,7.1002,6.7357,6.8783,15100.0],["2017-09-15",6.7991,7.0606,6.4583,6.5376,15900.0],["2017-09-18",6.6089,6.6089,6.3474,6.387,10000.0],["2017-09-19",6.4345,6.4821,6.3157,6.4583,82000.0],["2017-09-20",6.5059,6.7753,6.4583,6.7753,13600.0],["2017-09-21",6.7119,6.7594,6.6802,6.7436,9400.0],["2017-09-22",6.704,6.9338,6.4662,6.9338,14300.0],["2017-09-25",6.7911,6.8862,6.704,6.7674,6500.0],["2017-09-26",6.9972,7.3775,6.9972,7.3775,11800.0],["2017-09-27",7.4489,7.4489,7.1953,7.227,2100.0],["2017-09-28",7.2983,7.3379,7.1477,7.3379,5600.0],["2017-09-29",7.2587,7.5677,7.2587,7.5677,7400.0],["2017-10-02",7.6311,7.7341,7.6311,7.647,2200.0],["2017-10-03",7.433,7.4726,7.4172,7.4172,3600.0],["2017-10-04",7.6866,7.7024,7.6073,7.6073,1800.0],["2017-10-05",7.5519,7.6866,7.5519,7.6866,2700.0],["2017-10-06",7.4251,7.6945,7.4251,7.6945,3000.0],["2017-10-09",7.4726,7.5281,7.4409,7.4489,3600.0],["2017-10-10",7.5202,7.5281,7.4964,7.5281,1800.0],["2017-10-11",7.5994,7.6707,7.536,7.5519,1400.0],["2017-10-12",7.5439,7.7421,7.5439,7.7262,2700.0],["2017-10-13",7.647,7.647,7.647,7.647,200.0],["2017-10-16",7.6945,7.7262,7.536,7.7262,5200.0],["2017-10-17",7.7183,7.7262,7.5756,7.7262,7600.0],["2017-10-18",7.5677,7.6232,7.5677,7.6073,1200.0],["2017-10-19",7.5598,7.9243,7.5598,7.9243,9100.0],["2017-10-20",7.8768,7.8847,7.8213,7.8847,1100.0],["2017-10-23",7.8054,7.8054,7.5994,7.5994,5300.0],["2017-10-24",7.8054,7.8688,7.8054,7.8688,200.0],["2017-10-25",7.9085,7.9085,7.9085,7.9085,100.0],["2017-10-26",7.6232,7.8768,7.6232,7.8768,6400.0],["2017-10-27",7.6311,7.647,7.3458,7.5677,23500.0],["2017-10-30",7.5915,7.6787,7.5439,7.5439,7100.0],["2017-10-31",7.3775,7.3934,7.0923,7.3538,11500.0],["2017-11-01",7.4013,7.4013,7.4013,7.4013,400.0],["2017-11-02",7.4092,7.4092,7.4092,7.4092,1700.0],["2017-11-03",7.3934,7.433,7.3934,7.433,2100.0],["2017-11-06",7.2904,7.5281,7.2904,7.4647,10200.0],["2017-11-07",7.4092,7.4568,6.9892,6.9892,91000.0],["2017-11-08",7.0368,7.0843,6.9734,7.0685,10600.0],["2017-11-09",7.0923,7.1636,7.0923,7.1636,2100.0],["2017-11-10",7.1715,7.2745,7.1715,7.1715,1000.0],["2017-11-13",7.2666,7.2745,7.124,7.2111,3100.0],["2017-11-14",7.2745,7.2745,7.2587,7.2587,2300.0],["2017-11-15",7.2666,7.4172,7.2666,7.3379,7400.0],["2017-11-16",7.0447,7.4092,7.0368,7.4013,3100.0],["2017-11-17",7.4726,7.4805,7.2904,7.4409,7100.0],["2017-11-20",7.3458,7.647,7.2824,7.4726,11500.0],["2017-11-21",7.2428,7.5202,7.2349,7.3855,1700.0],["2017-11-22",7.4488,7.5281,7.4488,7.5043,1800.0],["2017-11-24",7.5122,7.5281,7.4092,7.5281,1800.0],["2017-11-27",7.3934,7.4092,7.3934,7.4092,500.0],["2017-11-28",7.33,7.433,7.2666,7.433,2200.0],["2017-11-29",7.4409,7.4726,7.4409,7.4409,2300.0],["2017-11-30",7.4409,7.4409,7.433,7.433,1500.0],["2017-12-01",7.4489,7.6549,7.4489,7.6549,600.0],["2017-12-04",7.4489,7.4568,7.2349,7.2349,15800.0],["2017-12-05",7.2587,7.2587,6.8625,7.219,5000.0],["2017-12-06",7.2904,7.2904,7.1319,7.1319,500.0],["2017-12-07",7.2587,7.4251,7.2587,7.3538,4200.0],["2017-12-08",7.2111,7.2666,7.2111,7.2666,1100.0],["2017-12-11",7.2745,7.2745,7.2111,7.2111,6900.0],["2017-12-12",7.2745,7.3538,7.2111,7.2587,6700.0],["2017-12-13",7.2111,7.3221,7.2111,7.2428,14100.0],["2017-12-14",7.2587,7.2904,7.227,7.2428,4100.0],["2017-12-15",7.2428,7.4092,7.1953,7.2111,7000.0],["2017-12-18",7.1953,7.2111,6.9179,7.013,23700.0],["2017-12-19",7.0606,7.1319,7.0526,7.1319,8600.0],["2017-12-20",7.1477,7.1557,7.0526,7.0606,7500.0],["2017-12-21",7.1319,7.1319,6.9338,7.1319,10400.0],["2017-12-22",7.116,7.1319,6.9575,7.1319,3300.0],["2017-12-26",7.6866,7.6866,7.0764,7.0764,5000.0],["2017-12-27",6.9734,7.1319,6.9734,7.1319,25000.0],["2017-12-28",6.9734,7.1319,6.9734,7.1319,4200.0],["2017-12-29",7.1398,7.4251,7.1398,7.4172,14700.0],["2018-01-02",7.433,7.4568,7.3458,7.3696,9300.0],["2018-01-03",7.4251,7.7341,7.3934,7.5994,8200.0],["2018-01-04",7.5439,7.6153,7.3696,7.3775,6200.0],["2018-01-05",7.7341,7.7341,7.4172,7.4172,400.0],["2018-01-08",7.5202,7.8768,7.4647,7.6232,11300.0],["2018-01-09",7.5202,7.6549,7.5202,7.536,1900.0],["2018-01-10",7.536,7.536,7.536,7.536,0.0],["2018-01-11",7.536,7.536,7.536,7.536,0.0],["2018-01-12",7.5202,7.7024,7.4885,7.5677,8600.0],["2018-01-16",7.5439,7.5439,7.1953,7.4251,9600.0],["2018-01-17",7.6073,7.6073,7.2904,7.4647,12200.0],["2018-01-18",7.6073,7.6073,7.4092,7.4964,5300.0],["2018-01-19",7.4013,7.5915,7.2507,7.5439,5200.0],["2018-01-22",7.5281,7.6073,7.5281,7.5994,700.0],["2018-01-23",7.647,7.6549,7.647,7.647,2300.0],["2018-01-24",7.5756,7.7104,7.5756,7.5994,1100.0],["2018-01-25",7.6549,7.7341,7.5598,7.6628,1100.0],["2018-01-26",7.7579,7.7579,7.7579,7.7579,100.0],["2018-01-29",7.7975,7.7975,7.4805,7.536,2000.0],["2018-01-30",7.2507,7.3696,7.1715,7.3696,500.0],["2018-01-31",7.4409,7.7183,7.4409,7.5281,1900.0],["2018-02-01",7.3696,7.3696,7.3696,7.3696,800.0],["2018-02-02",7.3696,7.3696,7.3696,7.3696,0.0],["2018-02-05",7.536,7.536,7.536,7.536,200.0],["2018-02-06",7.1953,7.5439,7.1953,7.5439,500.0],["2018-02-07",7.5439,7.5439,7.5439,7.5439,0.0],["2018-02-08",7.5677,7.75,7.5677,7.5677,6200.0],["2018-02-09",7.5915,7.6073,7.3062,7.5677,16500.0],["2018-02-12",7.4092,7.4489,7.3458,7.3458,8400.0],["2018-02-13",7.536,7.6311,7.4647,7.536,1400.0],["2018-02-14",7.4885,7.8213,7.3934,7.7341,12200.0],["2018-02-15",7.4726,7.9243,7.3617,7.853,9200.0],["2018-02-16",8.0194,8.2017,8.0036,8.0036,2400.0],["2018-02-20",8.2968,8.2968,7.9243,7.9322,2200.0],["2018-02-21",8.1224,8.1224,7.9322,7.9322,1100.0],["2018-02-22",8.0036,8.2968,8.0036,8.0036,1400.0],["2018-02-23",8.1066,8.1066,7.9956,7.9956,2100.0],["2018-02-26",7.9402,8.3918,7.647,7.647,11800.0],["2018-02-27",7.4885,7.5677,7.4647,7.4647,6500.0],["2018-02-28",7.433,7.433,7.3221,7.3221,2500.0],["2018-03-01",7.3934,7.4251,7.116,7.1477,8300.0],["2018-03-02",7.2587,7.3141,7.2507,7.2904,2700.0],["2018-03-05",7.1873,7.1953,7.1002,7.124,8000.0],["2018-03-06",7.0843,7.1002,6.9655,6.9655,3800.0],["2018-03-07",6.9734,6.9734,6.9338,6.9417,8100.0],["2018-03-08",6.9338,7.0289,6.8308,6.8704,15400.0],["2018-03-09",7.0923,7.2349,7.0923,7.2349,1600.0],["2018-03-12",7.5677,7.5677,7.4092,7.4092,700.0],["2018-03-13",6.91,7.9243,6.91,7.5202,6800.0],["2018-03-14",7.4013,7.6707,6.9258,7.3538,5600.0],["2018-03-15",7.7658,7.8213,7.116,7.4172,2100.0],["2018-03-16",7.4251,7.7658,7.1319,7.7658,11900.0],["2018-03-19",7.5043,7.5598,7.116,7.2507,75000.0],["2018-03-20",7.1715,7.2904,7.1002,7.2904,5100.0],["2018-03-21",7.2904,7.2904,7.2428,7.2428,1100.0],["2018-03-22",7.2983,7.2983,6.8625,7.1715,5600.0],["2018-03-23",7.1319,7.2745,7.0923,7.2745,4200.0],["2018-03-26",7.0923,7.1319,6.8625,6.9892,7000.0],["2018-03-27",7.013,7.0526,6.9734,6.9734,24700.0],["2018-03-28",6.9179,6.9734,6.8704,6.8704,18800.0],["2018-03-29",6.8941,7.1557,6.8545,6.9338,20500.0],["2018-04-02",6.9496,7.0526,6.8783,6.8862,13800.0],["2018-04-03",6.8862,6.9813,6.8783,6.8783,4200.0],["2018-04-04",6.9575,7.3696,6.9575,7.2428,20100.0],["2018-04-05",7.124,7.6866,7.124,7.4092,135700.0],["2018-04-06",6.7753,7.5756,6.7753,7.2587,79800.0],["2018-04-09",7.3696,7.3696,7.0526,7.0526,9600.0],["2018-04-10",7.1873,7.1873,7.0923,7.0923,6300.0],["2018-04-11",7.1636,7.5598,7.116,7.124,8100.0],["2018-04-12",7.1953,7.1953,7.1319,7.1715,1100.0],["2018-04-13",7.1636,7.1873,7.0923,7.0923,800.0],["2018-04-16",7.0923,7.1319,6.9734,7.0289,9700.0],["2018-04-17",7.0209,7.0209,6.9655,6.9734,8200.0],["2018-04-18",7.0051,7.1715,7.0051,7.0368,3000.0],["2018-04-19",7.1081,7.1081,6.9496,7.0606,26600.0],["2018-04-20",7.013,7.013,6.9813,6.9813,500.0],["2018-04-23",6.9338,6.9496,6.91,6.9338,5100.0],["2018-04-24",6.9417,7.2507,6.8466,6.8941,12600.0],["2018-04-25",6.8308,7.0209,6.8308,7.0209,1500.0],["2018-04-26",6.9258,7.1081,6.8228,6.8228,8000.0],["2018-04-27",6.8704,6.9972,6.8228,6.9496,12900.0],["2018-04-30",7.1081,7.4013,6.9813,6.9813,1700.0],["2018-05-01",6.9734,7.0764,6.9734,7.0764,500.0],["2018-05-02",7.0923,7.0923,7.013,7.013,1000.0],["2018-05-03",6.9734,7.0923,6.9734,7.0526,1500.0],["2018-05-04",6.9972,7.0209,6.9021,6.9655,4900.0],["2018-05-07",6.9258,7.013,6.8545,6.8545,74500.0],["2018-05-08",6.8545,6.8545,6.7357,6.7357,31600.0],["2018-05-09",6.7753,6.7753,6.5693,6.6089,7500.0],["2018-05-10",6.6089,6.6089,6.6089,6.6089,0.0],["2018-05-11",6.6723,6.9338,6.49,6.5296,24900.0],["2018-05-14",6.4583,6.4583,6.387,6.4187,2900.0],["2018-05-15",6.4187,6.4187,6.3711,6.3711,2400.0],["2018-05-16",6.3949,6.4028,6.2998,6.3157,94600.0],["2018-05-17",6.3157,6.3394,6.2761,6.2998,20000.0],["2018-05-18",6.387,6.5455,6.3157,6.3157,5100.0],["2018-05-21",6.2681,6.3157,6.1017,6.1651,60100.0],["2018-05-22",6.2127,6.3315,6.1413,6.1968,24100.0],["2018-05-23",6.2998,6.2998,6.1413,6.2127,44800.0],["2018-05-24",6.2047,6.3949,6.2047,6.2761,4200.0],["2018-05-25",6.3474,6.3553,6.2206,6.3474,5900.0],["2018-05-29",6.5534,6.6802,6.3394,6.5296,9000.0],["2018-05-30",6.6485,6.7119,6.6168,6.6247,1700.0],["2018-05-31",6.5376,6.5376,6.4028,6.4028,1700.0],["2018-06-01",6.4425,6.6564,6.3791,6.49,3000.0],["2018-06-04",6.4821,6.4821,6.2364,6.4187,81300.0],["2018-06-05",6.387,6.6089,6.3394,6.4583,43200.0],["2018-06-06",6.4662,6.6881,6.4583,6.4662,2900.0],["2018-06-07",6.5376,6.7357,6.5376,6.7357,2800.0],["2018-06-08",6.6643,6.6643,6.3315,6.3315,72600.0],["2018-06-11",5.9512,6.5059,5.9512,6.4583,16400.0],["2018-06-12",6.49,6.5772,6.49,6.5693,5400.0],["2018-06-13",6.5376,6.6406,6.5376,6.6247,5100.0],["2018-06-14",6.6881,6.6881,6.6881,6.6881,1100.0],["2018-06-15",6.6723,6.7753,6.6485,6.7753,7300.0],["2018-06-18",6.7198,6.7674,6.4187,6.6247,7300.0],["2018-06-19",6.6406,6.6643,6.5059,6.5059,5800.0],["2018-06-20",6.4266,6.5613,6.3077,6.4821,38300.0],["2018-06-21",6.4345,6.593,6.2761,6.4108,1300.0],["2018-06-22",6.3394,6.5217,6.2998,6.2998,16900.0],["2018-06-25",6.2998,6.3791,6.2998,6.3078,5600.0],["2018-06-26",6.2998,6.3791,6.2998,6.3078,6800.0],["2018-06-27",6.3236,6.3394,6.2998,6.2998,2600.0],["2018-06-28",6.3394,6.3474,6.3394,6.3394,1300.0],["2018-06-29",6.3394,6.387,6.3315,6.387,4600.0],["2018-07-02",6.2998,6.3315,6.173,6.2127,20000.0],["2018-07-03",6.1968,6.2444,6.1255,6.2206,6200.0],["2018-07-05",6.3077,6.3077,6.2681,6.2998,1400.0],["2018-07-06",6.4662,6.4662,6.3078,6.3078,500.0],["2018-07-09",6.3078,6.3078,6.3078,6.3078,0.0],["2018-07-10",6.3474,6.6406,6.2998,6.4979,38600.0],["2018-07-11",6.4979,6.4979,6.2919,6.3157,1100.0],["2018-07-12",6.4662,6.4662,6.4662,6.4662,800.0],["2018-07-13",6.2919,6.4821,6.2206,6.4187,13900.0],["2018-07-16",6.3236,6.3394,6.3078,6.3078,900.0],["2018-07-17",6.3078,6.3078,6.3078,6.3078,0.0],["2018-07-18",6.2523,6.3553,6.1017,6.2206,4000.0],["2018-07-19",6.181,6.181,5.9908,5.9908,46700.0],["2018-07-20",6.1017,6.2523,6.0779,6.2285,16700.0],["2018-07-23",5.9512,6.1017,5.8957,5.9036,49900.0],["2018-07-24",5.864,5.9591,5.7847,5.7847,34900.0],["2018-07-25",6.0225,6.0225,5.8561,5.9432,4800.0],["2018-07-26",6.173,6.2602,5.8085,6.2602,160200.0],["2018-07-27",6.1651,6.3553,6.1651,6.3553,2400.0],["2018-07-30",6.3632,6.4662,6.2127,6.4266,5900.0],["2018-07-31",6.4979,6.6643,6.3791,6.5772,28300.0],["2018-08-01",6.6089,6.6881,6.3315,6.3315,4100.0],["2018-08-02",6.3949,6.6089,6.3949,6.5376,10300.0],["2018-08-03",6.5772,6.7198,6.4187,6.5296,8900.0],["2018-08-06",6.5534,7.0526,6.5534,6.6485,22900.0],["2018-08-07",6.6485,7.0051,6.5851,6.6247,5700.0],["2018-08-08",6.5217,6.8466,6.4821,6.5772,3000.0],["2018-08-09",6.696,6.91,6.696,6.7515,6700.0],["2018-08-10",6.7594,6.7753,6.696,6.704,8500.0],["2018-08-13",6.6089,6.9813,6.5851,6.6406,5400.0],["2018-08-14",6.6009,6.6009,6.4028,6.4583,4700.0],["2018-08-15",6.49,6.6009,6.2364,6.5613,3400.0],["2018-08-16",6.5376,6.5693,6.4425,6.5693,7500.0],["2018-08-17",6.5376,6.6802,6.3632,6.387,9300.0],["2018-08-20",6.4662,6.6009,6.2681,6.5455,4700.0],["2018-08-21",6.5534,6.6485,6.3474,6.5376,6700.0],["2018-08-22",6.3949,6.4979,6.3949,6.4979,1500.0],["2018-08-23",6.5138,6.5772,6.4345,6.5613,7000.0],["2018-08-24",6.5296,6.7594,6.5296,6.5772,1000.0],["2018-08-27",6.9021,6.9021,6.6168,6.6168,5700.0],["2018-08-28",6.6406,6.6802,6.5693,6.6406,3400.0],["2018-08-29",6.5455,6.7277,6.3236,6.4583,50700.0],["2018-08-30",6.4662,6.6009,6.387,6.4266,30100.0],["2018-08-31",6.5455,6.6881,6.5455,6.5772,4900.0],["2018-09-04",6.6802,6.7436,6.5455,6.5455,15100.0],["2018-09-05",6.6485,6.696,6.4266,6.4504,1700.0],["2018-09-06",6.6723,6.6723,6.4345,6.4345,2900.0],["2018-09-07",6.4821,6.5376,6.4187,6.4187,3000.0],["2018-09-10",6.4187,6.6564,6.387,6.387,7300.0],["2018-09-11",6.387,6.5534,6.3553,6.3791,28000.0],["2018-09-12",6.3791,6.5772,6.3553,6.3711,4600.0],["2018-09-13",6.3711,6.4979,6.181,6.2364,35000.0],["2018-09-14",6.4504,7.4489,6.4187,7.2904,122000.0],["2018-09-17",7.2111,7.7579,7.1319,7.6232,56800.0],["2018-09-18",7.6232,7.9085,7.2111,7.8371,64600.0],["2018-09-19",7.8371,7.9085,7.4726,7.8134,50900.0],["2018-09-20",7.8054,7.9243,7.5281,7.7975,25400.0],["2018-09-21",7.6945,7.9243,7.5202,7.8847,65000.0],["2018-09-24",7.7975,8.059,7.1557,8.0036,30400.0],["2018-09-25",8.0115,8.1224,7.7262,7.9243,23200.0],["2018-09-26",7.9243,8.0907,7.9243,7.9402,16600.0],["2018-09-27",7.9322,8.3681,7.9243,8.3522,9000.0],["2018-09-28",8.2809,8.3047,7.7658,8.2175,8200.0],["2018-10-01",8.2809,8.3205,8.162,8.3126,9000.0],["2018-10-02",8.3205,9.0179,8.3205,8.9465,46400.0],["2018-10-03",8.8435,8.8435,8.6375,8.6375,5800.0],["2018-10-04",8.693,8.8673,8.6454,8.7484,22000.0],["2018-10-05",8.7167,8.9703,8.0194,8.0907,68200.0],["2018-10-08",8.0907,8.5028,8.0907,8.4156,13100.0],["2018-10-09",8.3601,8.796,8.3601,8.6533,21500.0],["2018-10-10",8.6613,8.7405,8.582,8.6216,19400.0],["2018-10-11",8.6296,8.7009,8.479,8.5186,20500.0],["2018-10-12",8.5186,8.6771,8.5186,8.5741,15200.0],["2018-10-15",8.6375,8.7167,8.5741,8.6771,7900.0],["2018-10-16",8.6375,8.7564,8.2809,8.693,26600.0],["2018-10-17",8.7881,8.8198,8.6692,8.7009,9600.0],["2018-10-18",8.7564,8.796,8.6058,8.693,7700.0],["2018-10-19",8.7088,8.9545,8.685,8.7801,17400.0],["2018-10-22",8.796,8.8673,8.5662,8.5979,17000.0],["2018-10-23",8.7088,8.7088,8.6375,8.6454,4300.0],["2018-10-24",8.5979,8.6692,8.4235,8.6375,13000.0],["2018-10-25",8.5503,8.582,8.3998,8.4156,12600.0],["2018-10-26",8.1779,8.6296,8.162,8.5741,7700.0],["2018-10-29",8.6771,8.7088,8.479,8.5345,11600.0],["2018-10-30",8.6137,8.6375,8.5345,8.5583,11700.0],["2018-10-31",8.685,8.9465,8.5107,8.796,28800.0],["2018-11-01",8.8594,8.8594,8.796,8.8277,1500.0],["2018-11-02",8.8039,8.8911,8.7643,8.7643,5700.0],["2018-11-05",8.8277,9.3824,8.8277,9.2794,34600.0],["2018-11-06",9.3111,9.3111,8.5979,8.5979,9800.0],["2018-11-07",8.685,9.0416,8.479,8.7484,12100.0],["2018-11-08",8.8594,9.0575,8.7564,8.7881,11200.0],["2018-11-09",8.796,8.8198,8.6454,8.7722,9800.0],["2018-11-12",8.6058,8.6375,8.4235,8.5186,17300.0],["2018-11-13",8.5979,8.5979,8.479,8.5979,6200.0],["2018-11-14",8.6692,8.6692,8.17,8.3047,26700.0],["2018-11-15",8.2175,8.4632,8.2017,8.4632,4400.0],["2018-11-16",8.376,8.5503,8.376,8.4394,4500.0],["2018-11-19",8.5028,8.5028,8.4077,8.4552,5000.0],["2018-11-20",8.4869,8.4869,8.162,8.2809,3500.0],["2018-11-21",8.4077,8.6454,8.4077,8.6375,8700.0],["2018-11-23",8.59,8.6375,8.59,8.6375,300.0],["2018-11-26",8.4632,8.5979,8.273,8.4077,2900.0],["2018-11-27",8.6375,8.6375,8.479,8.479,1600.0],["2018-11-28",8.4077,8.8039,8.4077,8.5186,6800.0],["2018-11-29",8.693,8.8594,8.5345,8.7643,4300.0],["2018-11-30",8.8752,8.9148,8.5266,8.5266,4700.0],["2018-12-03",8.7167,8.7167,8.5345,8.6533,700.0],["2018-12-04",8.3918,8.7881,8.3918,8.6058,2800.0],["2018-12-06",8.479,8.479,8.2809,8.2809,7800.0],["2018-12-07",8.3681,8.7484,8.2492,8.7167,19800.0],["2018-12-10",8.5028,8.8435,8.5028,8.8435,6500.0],["2018-12-11",8.2017,8.2017,8.2017,8.2017,300.0],["2018-12-12",8.162,8.4949,8.162,8.2809,4300.0],["2018-12-13",8.5583,9.5092,8.376,9.1922,40500.0],["2018-12-14",9.0258,9.2556,8.7326,8.8673,29000.0],["2018-12-17",8.8356,8.9941,8.4077,8.9624,6900.0],["2018-12-18",8.9545,9.1922,8.8356,9.0258,28300.0],["2018-12-19",9.0179,9.0179,8.7801,8.8118,4600.0],["2018-12-20",8.7801,8.796,8.3443,8.3998,17200.0],["2018-12-21",8.5503,8.5503,8.1858,8.4552,8400.0],["2018-12-24",8.2096,8.4632,8.2096,8.2096,1000.0],["2018-12-26",8.2175,8.3839,7.8292,8.0115,26700.0],["2018-12-27",7.7975,7.9877,7.6073,7.6945,32200.0],["2018-12-28",8.0749,8.3047,7.8847,8.3047,12400.0],["2018-12-31",8.1145,8.5583,8.1145,8.3998,8000.0],["2019-01-02",8.1937,8.3205,7.9243,7.9639,10300.0],["2019-01-03",7.9639,7.9956,7.6232,7.7262,31200.0],["2019-01-04",7.9164,8.3047,7.9164,8.1224,20800.0],["2019-01-07",8.0749,8.1462,7.853,7.8688,24100.0],["2019-01-08",8.0749,8.6613,8.0352,8.5583,26400.0],["2019-01-09",8.4394,8.5583,8.2492,8.3681,19400.0],["2019-01-10",8.1224,8.376,8.0036,8.0669,16800.0],["2019-01-11",7.9639,8.1779,7.9639,8.17,6400.0],["2019-01-14",8.1383,8.2175,7.9956,8.1779,7800.0],["2019-01-15",8.2175,8.7088,8.2096,8.6533,24400.0],["2019-01-16",8.6454,8.6771,8.3601,8.6771,15100.0],["2019-01-17",8.6375,8.9624,8.6216,8.9624,11900.0],["2019-01-18",8.9307,8.9624,8.5424,8.7167,6400.0],["2019-01-22",8.5583,8.5583,8.5583,8.5583,900.0],["2019-01-23",8.5583,8.7643,8.5583,8.5583,800.0],["2019-01-24",8.4711,8.6375,8.4711,8.5503,900.0],["2019-01-25",8.5345,9.2635,8.5345,9.0179,17400.0],["2019-01-28",9.113,9.9371,9.113,9.7548,10400.0],["2019-01-29",9.842,9.9292,9.4695,9.8975,2300.0],["2019-01-30",10.0322,10.3491,9.6835,10.3491,9200.0],["2019-01-31",10.0163,10.6027,10.0163,10.4918,10800.0],["2019-02-01",9.8103,10.7137,9.8103,10.2303,26500.0],["2019-02-04",10.4046,10.682,10.0876,10.3016,17400.0],["2019-02-05",10.1035,10.1273,9.1209,9.1209,17800.0],["2019-02-06",9.0337,9.7073,9.0337,9.5884,13700.0],["2019-02-07",9.5884,9.7073,9.2477,9.6043,3900.0],["2019-02-08",9.6043,9.6043,9.4537,9.5092,1300.0],["2019-02-11",9.2635,9.8737,9.2635,9.5012,3500.0],["2019-02-12",9.5092,9.7073,8.8594,9.0733,28100.0],["2019-02-13",9.2556,9.3665,9.0733,9.0733,700.0],["2019-02-14",9.3824,9.3824,9.0971,9.0971,1400.0],["2019-02-15",9.2873,9.2873,9.2873,9.2873,200.0],["2019-02-19",9.3348,9.3665,9.1605,9.3665,1400.0],["2019-02-20",9.208,9.3111,8.9624,9.0733,3800.0],["2019-02-21",8.9069,8.9307,8.9069,8.9307,700.0],["2019-02-22",8.9307,8.9307,8.9307,8.9307,100.0],["2019-02-25",8.8039,8.9624,8.7326,8.8198,28100.0],["2019-02-26",8.9148,9.2556,8.9148,9.113,2300.0],["2019-02-27",8.9703,8.9703,8.9228,8.9228,300.0],["2019-02-28",9.2477,9.2477,9.216,9.216,700.0],["2019-03-01",9.0813,9.2873,9.0813,9.2873,900.0],["2019-03-04",9.3031,9.3824,8.8832,9.3824,1400.0],["2019-03-05",9.5805,9.5805,9.1763,9.1763,1400.0],["2019-03-06",9.0416,9.3745,8.8752,9.3031,1700.0],["2019-03-07",9.0733,9.3824,8.9703,8.9703,600.0],["2019-03-08",9.2794,9.2794,8.9228,9.1605,7600.0],["2019-03-11",9.2794,9.3111,8.8752,8.9386,4700.0],["2019-03-12",8.7088,9.3031,8.7088,8.8752,9400.0],["2019-03-13",9.1605,9.1605,8.7405,8.7405,1000.0],["2019-03-14",9.1922,9.2397,8.5583,8.5583,20200.0],["2019-03-15",8.6692,10.0084,8.6692,9.8182,60400.0],["2019-03-18",9.6914,9.6914,9.113,9.1605,12400.0],["2019-03-19",9.6439,9.6439,9.1922,9.208,27500.0],["2019-03-20",9.3903,9.3903,8.9228,8.9228,17800.0],["2019-03-21",9.3665,9.3745,9.113,9.3111,6000.0],["2019-03-22",9.1843,9.5409,8.9228,9.1922,15700.0],["2019-03-25",9.4775,9.4933,9.4775,9.4933,400.0],["2019-03-26",9.5646,9.5646,9.0575,9.0575,1600.0],["2019-03-27",9.422,9.422,9.1763,9.2635,2100.0],["2019-03-28",9.5092,9.5092,9.1605,9.3745,3700.0],["2019-03-29",9.1763,9.5409,9.1763,9.3903,20900.0],["2019-04-01",9.5409,9.5488,9.216,9.3824,8000.0],["2019-04-02",9.3824,9.3903,9.1922,9.3903,2700.0],["2019-04-03",9.2001,9.2794,9.1922,9.2794,16400.0],["2019-04-04",9.1367,9.2794,9.1367,9.2794,61000.0],["2019-04-05",9.4379,9.8975,9.4379,9.8895,22400.0],["2019-04-08",9.739,9.945,9.5092,9.8895,8200.0],["2019-04-09",9.9054,9.9133,9.4933,9.5567,24100.0],["2019-04-10",9.6677,9.8103,9.628,9.636,7000.0],["2019-04-11",9.7231,9.7231,9.6597,9.6597,300.0],["2019-04-12",9.6835,9.6835,9.6835,9.6835,400.0],["2019-04-15",9.5488,9.5963,9.4695,9.5329,6000.0],["2019-04-16",9.5884,9.6597,9.5884,9.6597,700.0],["2019-04-17",9.5726,9.7469,9.5171,9.628,4900.0],["2019-04-18",9.7152,9.7469,9.5171,9.5171,5500.0],["2019-04-22",9.7073,9.7073,9.5329,9.636,500.0],["2019-04-23",9.6835,9.6994,9.6677,9.6677,500.0],["2019-04-24",9.6677,9.6677,9.5409,9.5884,4300.0],["2019-04-25",9.6677,9.6677,9.6597,9.6597,600.0],["2019-04-26",9.6914,9.6914,9.6914,9.6914,300.0],["2019-04-29",9.7073,9.7865,9.7073,9.7865,10600.0],["2019-04-30",9.7469,9.7865,9.5488,9.5488,3700.0],["2019-05-01",9.5567,9.5567,9.5488,9.5488,400.0],["2019-05-02",9.7469,9.7469,9.6201,9.6914,2300.0],["2019-05-03",9.6914,9.7152,9.5171,9.5329,8300.0],["2019-05-06",9.628,9.628,9.5488,9.5488,1000.0],["2019-05-07",9.6835,9.6835,9.6835,9.6835,400.0],["2019-05-08",9.6835,9.6835,9.6835,9.6835,100.0],["2019-05-09",9.3824,9.5012,9.1367,9.4299,6100.0],["2019-05-10",9.5409,9.6677,9.4695,9.5884,2000.0],["2019-05-13",9.5884,9.5884,9.5092,9.5884,1600.0],["2019-05-14",9.5884,9.5884,9.2397,9.2397,4500.0],["2019-05-15",9.4537,9.5171,9.3665,9.5171,8600.0],["2019-05-16",9.4695,9.5171,9.3903,9.5171,9500.0],["2019-05-17",9.5171,9.5488,9.4379,9.5409,7900.0],["2019-05-20",9.3428,9.3665,9.3111,9.3428,1600.0],["2019-05-21",9.3507,9.5092,9.3507,9.5092,1800.0],["2019-05-22",9.3745,9.4933,9.3665,9.4299,3600.0],["2019-05-23",9.4299,9.4775,9.4299,9.4775,1300.0],["2019-05-24",9.4933,9.6439,9.4933,9.6439,1800.0],["2019-05-28",9.4695,9.5409,9.4695,9.5092,900.0],["2019-05-29",9.5329,9.5726,9.1209,9.1209,16400.0],["2019-05-30",9.3665,9.3903,9.2397,9.2397,6700.0],["2019-05-31",9.113,9.1526,8.8673,8.8752,5100.0],["2019-06-03",8.8673,8.9545,8.7405,8.9465,6100.0],["2019-06-04",9.0733,9.0892,8.9307,9.0892,9600.0],["2019-06-05",9.0733,9.0733,8.7326,8.8435,9700.0],["2019-06-06",8.9386,9.113,8.9307,8.9545,3400.0],["2019-06-07",9.0733,9.2001,9.0337,9.2001,6000.0],["2019-06-10",9.3428,9.3745,9.2794,9.2794,6400.0],["2019-06-11",9.3507,9.3507,9.1288,9.1447,7900.0],["2019-06-12",9.3428,9.3428,9.113,9.113,400.0],["2019-06-13",9.113,9.113,9.113,9.113,100.0],["2019-06-14",9.1209,9.4062,9.113,9.4062,8100.0],["2019-06-17",9.1684,9.3111,9.1684,9.3031,2700.0],["2019-06-18",9.3031,9.636,9.3031,9.636,1800.0],["2019-06-19",9.3269,9.3507,9.2714,9.3269,15100.0],["2019-06-20",9.5092,9.5488,9.2714,9.4933,11200.0],["2019-06-21",9.4062,9.4062,8.9703,9.113,5500.0],["2019-06-24",9.1763,9.1763,8.9069,9.0416,900.0],["2019-06-25",8.7564,8.796,8.2651,8.5583,9700.0],["2019-06-26",8.6454,8.8515,8.4235,8.4632,13200.0],["2019-06-27",8.5503,8.796,8.5503,8.7643,13900.0],["2019-06-28",8.8118,9.0258,8.8118,9.0258,3600.0],["2019-07-01",8.8198,9.0654,8.6454,9.0179,20000.0],["2019-07-02",8.8039,8.8277,8.8039,8.8118,800.0],["2019-07-03",8.9465,9.0971,8.8752,9.0971,6500.0],["2019-07-05",8.9465,9.5092,8.9465,9.5092,7000.0],["2019-07-08",9.5092,9.6677,9.5092,9.6677,700.0],["2019-07-09",9.5092,9.6201,9.2794,9.6201,5800.0],["2019-07-10",9.5092,9.628,9.3745,9.628,9400.0],["2019-07-11",9.6201,9.6201,9.2477,9.3903,4300.0],["2019-07-12",9.4775,9.6201,9.2556,9.2556,3900.0],["2019-07-15",9.3982,9.5805,9.3111,9.4695,4600.0],["2019-07-16",9.5092,9.5092,9.2714,9.2714,13600.0],["2019-07-17",9.2239,9.4458,9.2239,9.3745,3300.0],["2019-07-18",9.4775,9.5726,9.3031,9.5488,21000.0],["2019-07-19",9.3586,9.5884,9.2239,9.5884,31500.0],["2019-07-22",9.5726,9.8499,9.5012,9.7073,61500.0],["2019-07-23",9.6597,9.7152,9.636,9.6994,9500.0],["2019-07-24",9.7469,9.7469,9.628,9.6597,6500.0],["2019-07-25",9.7073,9.7073,9.208,9.3111,13200.0],["2019-07-26",9.4854,9.5488,9.319,9.3586,8700.0],["2019-07-29",9.4379,9.5092,9.319,9.319,4100.0],["2019-07-30",9.3507,9.3824,9.319,9.3428,143900.0],["2019-07-31",9.3507,9.4775,9.3348,9.4616,155500.0],["2019-08-01",9.3586,9.3903,9.2239,9.2635,120800.0],["2019-08-02",9.2952,9.2952,9.0971,9.1209,107100.0],["2019-08-05",9.0258,9.0654,8.8198,8.8752,303900.0],["2019-08-06",8.8911,8.9465,8.7722,8.899,189300.0],["2019-08-07",8.8039,8.8594,8.7009,8.8356,114700.0],["2019-08-08",8.899,8.9782,8.899,8.9782,121800.0],["2019-08-09",9.0496,9.0496,8.9148,8.9307,78800.0],["2019-08-12",8.9386,8.9465,8.8911,8.9307,105200.0],["2019-08-13",8.8752,8.9862,8.8752,8.9782,171200.0],["2019-08-14",8.9386,8.9386,8.7405,8.8277,117200.0],["2019-08-15",8.8118,8.8673,8.7564,8.8277,110600.0],["2019-08-16",8.8594,8.9782,8.7564,8.9545,127700.0],["2019-08-19",9.0416,9.0813,8.7564,9.0416,88300.0],["2019-08-20",8.7088,9.002,8.7088,9.002,400.0],["2019-08-21",9.0337,9.0337,9.0099,9.0099,400.0],["2019-08-22",9.0099,9.0099,9.0099,9.0099,0.0],["2019-08-23",8.693,8.7247,8.4473,8.7247,1900.0],["2019-08-26",8.7247,8.8435,8.7009,8.8435,5800.0],["2019-08-27",8.7722,8.7722,8.7722,8.7722,300.0],["2019-08-28",8.7643,8.8277,8.7643,8.8277,400.0],["2019-08-29",8.8198,8.8198,8.2968,8.2968,11700.0],["2019-08-30",8.5107,8.685,8.3681,8.5186,2200.0],["2019-09-03",8.5186,8.6692,8.2968,8.2968,5600.0],["2019-09-04",8.5424,8.8594,8.3205,8.3601,4400.0],["2019-09-05",8.6692,8.6692,8.4949,8.6296,4500.0],["2019-09-06",8.5424,8.6375,8.4235,8.6375,172500.0],["2019-09-09",8.5345,8.693,8.3601,8.5583,251700.0],["2019-09-10",8.3047,8.5741,8.2968,8.3522,164300.0],["2019-09-11",9.0258,9.1288,9.0179,9.0575,122000.0],["2019-09-12",9.0733,9.0733,8.9862,9.0179,89300.0],["2019-09-13",9.0099,9.0813,9.0099,9.0813,111400.0],["2019-09-16",9.2477,9.2873,9.1367,9.2001,103500.0],["2019-09-17",8.6375,9.2794,8.3443,9.1763,10300.0],["2019-09-18",9.113,9.2239,8.8356,8.8752,13400.0],["2019-09-19",8.9465,9.2318,8.9148,8.9148,8300.0],["2019-09-20",9.0575,9.4775,9.0575,9.4775,24100.0],["2019-09-23",9.3903,9.6122,9.2873,9.4537,24900.0],["2019-09-24",9.216,9.4775,8.2017,9.1526,17700.0],["2019-09-25",9.216,9.4062,8.9545,9.0813,14900.0],["2019-09-26",9.0654,9.1922,8.8594,8.9703,4100.0],["2019-09-27",8.9307,9.002,8.8752,8.8752,5000.0],["2019-09-30",9.0179,9.6439,8.9782,9.628,35800.0],["2019-10-01",9.4537,9.6439,9.3111,9.5012,4800.0],["2019-10-02",9.628,9.628,9.113,9.1605,5100.0],["2019-10-03",9.3745,9.5012,9.2714,9.4616,2000.0],["2019-10-04",9.3111,9.4695,9.3111,9.4695,6900.0],["2019-10-07",9.3507,9.4299,9.2318,9.4299,6800.0],["2019-10-08",9.4616,9.4616,9.1605,9.4141,3700.0],["2019-10-09",9.4933,9.4933,9.1922,9.3111,2400.0],["2019-10-10",9.3111,9.3111,9.1922,9.1922,1000.0],["2019-10-11",9.4379,9.4379,9.0813,9.1288,10700.0],["2019-10-14",9.2318,9.4695,9.1922,9.4695,6700.0],["2019-10-15",9.4695,9.4775,9.3982,9.4695,3400.0],["2019-10-16",9.4775,9.5012,9.105,9.3586,2200.0],["2019-10-17",9.2635,9.2714,9.1526,9.1526,4100.0],["2019-10-18",9.113,9.2477,9.113,9.1922,1800.0],["2019-10-21",9.1922,9.1922,9.1922,9.1922,200.0],["2019-10-22",9.2001,9.2635,9.1922,9.2318,1400.0],["2019-10-23",9.2318,9.2318,9.2318,9.2318,100.0],["2019-10-24",9.2318,9.2318,9.2318,9.2318,0.0],["2019-10-25",9.1922,9.216,8.5741,9.216,12900.0],["2019-10-28",9.0971,9.2239,8.7564,8.9545,4900.0],["2019-10-29",8.9545,9.3348,8.9545,9.113,8800.0],["2019-10-30",9.2239,9.2239,9.113,9.113,2900.0],["2019-10-31",8.9941,9.3507,8.9862,9.3507,5100.0],["2019-11-01",9.3269,9.3269,9.0099,9.0179,2600.0],["2019-11-04",8.796,9.1367,8.796,9.1367,5200.0],["2019-11-05",9.2477,9.3111,9.208,9.3111,600.0],["2019-11-06",9.2714,9.2714,8.7643,8.7801,6900.0],["2019-11-07",9.105,9.105,8.3998,8.3998,8800.0],["2019-11-08",8.6375,8.6375,8.2175,8.2175,10400.0],["2019-11-11",8.1937,8.5741,8.1937,8.479,12200.0],["2019-11-12",8.5662,8.6296,8.5662,8.6058,800.0],["2019-11-13",8.5979,8.6375,8.2492,8.2492,8700.0],["2019-11-14",8.2651,8.4235,8.1937,8.3284,4600.0],["2019-11-15",8.273,8.273,8.17,8.1937,1900.0],["2019-11-18",8.2017,8.2334,8.2017,8.2017,6400.0],["2019-11-19",8.3839,8.3839,8.1383,8.2175,9900.0],["2019-11-20",8.2888,8.3918,8.0828,8.0828,5600.0],["2019-11-21",8.2492,8.3601,8.1224,8.3126,5700.0],["2019-11-22",8.2175,8.2175,8.0907,8.0907,1500.0],["2019-11-25",8.0828,8.2017,8.0828,8.0907,4000.0],["2019-11-26",8.1541,8.1541,7.9719,7.9719,7900.0],["2019-11-27",8.0828,8.0828,8.0828,8.0828,1100.0],["2019-11-29",8.0511,8.1462,7.9322,8.0036,23800.0],["2019-12-02",7.9243,8.1303,7.7579,7.8371,11700.0],["2019-12-03",7.7896,7.9719,7.7579,7.9085,3200.0],["2019-12-04",7.9639,8.0907,7.9164,7.9877,13200.0],["2019-12-05",8.0036,8.0036,7.9085,7.9322,4100.0],["2019-12-06",7.8926,8.059,7.8926,7.9639,8500.0],["2019-12-09",7.7341,7.956,7.7104,7.8134,15200.0],["2019-12-10",7.7737,7.7737,7.4409,7.4489,21400.0],["2019-12-11",7.6707,7.6866,7.4568,7.5598,17300.0],["2019-12-12",7.6073,7.8688,7.6073,7.7817,32300.0],["2019-12-13",7.639,7.6787,7.2666,7.2983,89300.0],["2019-12-16",7.3221,7.536,7.3221,7.4964,50300.0],["2019-12-17",7.5281,7.5756,7.2507,7.4568,60000.0],["2019-12-18",7.4885,7.7262,7.4805,7.7104,31300.0],["2019-12-19",7.6073,7.6707,7.5281,7.6073,15600.0],["2019-12-20",7.647,7.8451,7.647,7.8134,9100.0],["2019-12-23",7.9164,8.2968,7.8926,8.1224,30900.0],["2019-12-24",8.1462,8.1937,8.1145,8.1145,3200.0],["2019-12-26",8.1779,8.2571,7.9481,8.2492,16800.0],["2019-12-27",8.2334,8.5979,8.1541,8.1541,23700.0],["2019-12-30",8.1383,8.1383,7.9798,8.0432,5000.0],["2019-12-31",8.162,8.2809,8.0907,8.0907,7100.0],["2020-01-02",8.2809,8.2809,8.0115,8.1224,10600.0],["2020-01-03",8.1224,8.162,7.9639,8.1224,6500.0],["2020-01-06",8.2017,8.2492,7.9639,7.9877,23200.0],["2020-01-07",8.2888,8.2888,7.8451,8.0352,23100.0],["2020-01-08",7.9639,8.0749,7.853,7.853,2500.0],["2020-01-09",7.9956,8.0749,7.8926,7.9798,9000.0],["2020-01-10",7.9481,8.0432,7.9481,8.0432,800.0],["2020-01-13",7.9719,8.0669,7.9322,7.9322,3000.0],["2020-01-14",7.9243,8.0194,7.9243,7.9243,4500.0],["2020-01-15",8.0036,8.0036,7.9243,7.9243,4900.0],["2020-01-16",7.9956,7.9956,7.8451,7.9402,3100.0],["2020-01-17",7.9085,7.9085,7.4885,7.8609,13600.0],["2020-01-21",7.7421,7.9085,7.639,7.8213,16000.0],["2020-01-22",7.75,7.75,7.4885,7.6073,4500.0],["2020-01-23",7.7896,7.7896,7.4647,7.4647,1800.0],["2020-01-24",7.5439,7.6628,7.4489,7.4964,3300.0],["2020-01-27",7.3696,7.4726,7.2983,7.3696,4100.0],["2020-01-28",7.3696,7.3696,7.3696,7.3696,0.0],["2020-01-29",7.4409,7.4409,7.2507,7.33,1400.0],["2020-01-30",7.33,7.3538,7.3221,7.3379,4700.0],["2020-01-31",7.3221,7.3458,7.1636,7.33,7200.0],["2020-02-03",7.1715,7.3458,7.1715,7.33,3800.0],["2020-02-04",7.4092,7.4726,7.2983,7.3855,4500.0],["2020-02-05",7.4488,7.4885,7.1636,7.33,5800.0],["2020-02-06",7.4251,7.4489,7.4172,7.4489,1200.0],["2020-02-07",7.3458,7.4885,7.3458,7.4489,3600.0],["2020-02-10",7.3458,7.5598,7.33,7.5598,2900.0],["2020-02-11",7.5836,7.7421,7.5439,7.647,3600.0],["2020-02-12",7.4409,7.4409,7.4409,7.4409,1200.0],["2020-02-13",7.33,7.4013,7.33,7.33,2600.0],["2020-02-14",7.4092,7.433,7.2428,7.3458,10800.0],["2020-02-18",7.2507,7.4885,7.2507,7.4092,2200.0],["2020-02-19",7.4172,7.5519,7.33,7.5439,13700.0],["2020-02-20",7.4964,7.6628,7.1557,7.6628,7200.0],["2020-02-21",7.3141,7.4885,7.3141,7.4092,6000.0],["2020-02-24",7.3221,7.3696,7.3221,7.3696,2700.0],["2020-02-25",7.5519,7.5519,7.3696,7.3696,3200.0],["2020-02-26",7.5202,7.5202,7.33,7.3379,10300.0],["2020-02-27",7.1636,7.4172,7.1477,7.4172,5600.0],["2020-02-28",7.2666,7.3696,7.2032,7.3696,19000.0],["2020-03-02",7.33,7.3458,6.5296,6.7357,20900.0],["2020-03-03",6.4979,6.704,6.3315,6.704,32900.0],["2020-03-04",6.6326,6.704,6.4187,6.4187,10200.0],["2020-03-05",6.4187,6.4187,6.4187,6.4187,0.0],["2020-03-06",6.3394,6.593,6.2602,6.3474,9000.0],["2020-03-09",6.0383,6.3157,6.0383,6.1334,3800.0],["2020-03-10",6.2523,6.2523,6.1413,6.1413,800.0],["2020-03-11",5.9432,6.0225,5.4123,5.8481,15800.0],["2020-03-12",5.5312,5.5391,4.715,4.715,2600.0],["2020-03-13",5.9432,5.9432,5.4361,5.8719,25000.0],["2020-03-16",5.4044,5.8085,5.1508,5.6104,10300.0],["2020-03-17",5.547,5.864,4.7625,5.4678,8100.0],["2020-03-18",5.4836,5.4836,5.4836,5.4836,400.0],["2020-03-19",5.547,6.0938,5.5391,5.6025,4600.0],["2020-03-20",5.761,6.3394,5.5232,5.9432,20900.0],["2020-03-23",5.8719,5.9829,4.9923,5.9829,8300.0],["2020-03-24",6.5138,6.5534,6.0383,6.3632,10800.0],["2020-03-25",6.4583,6.696,5.8957,6.696,19900.0],["2020-03-26",6.3474,7.4092,6.3474,7.1081,2600.0],["2020-03-27",6.8704,7.433,6.7198,7.1557,10700.0],["2020-03-30",7.1477,7.219,6.7911,7.219,12600.0],["2020-03-31",7.1319,7.5994,6.6485,7.2428,3000.0],["2020-04-01",7.1081,7.1636,6.8466,7.1636,8500.0],["2020-04-02",7.0526,7.1636,7.0526,7.1636,11600.0],["2020-04-03",7.0923,7.0923,6.4583,7.0526,9400.0],["2020-04-06",7.0526,7.4409,6.9892,7.2666,50700.0],["2020-04-07",7.4172,7.6866,7.2507,7.3617,11600.0],["2020-04-08",7.219,7.3934,6.6643,7.33,14800.0],["2020-04-09",7.3538,7.433,6.8625,7.3458,8400.0],["2020-04-13",7.2507,7.7341,7.2507,7.647,11700.0],["2020-04-14",7.7262,7.9877,7.1715,7.9005,11500.0],["2020-04-15",7.6707,7.9798,7.647,7.9243,11000.0],["2020-04-16",7.9639,7.9798,7.5915,7.8054,3200.0],["2020-04-17",7.6549,7.9639,7.1319,7.4409,21300.0],["2020-04-20",7.3696,7.8847,7.3379,7.8847,2300.0],["2020-04-21",7.5519,7.9085,7.5519,7.6945,2100.0],["2020-04-22",7.6866,7.9085,7.6866,7.9085,700.0],["2020-04-23",7.9085,7.9085,7.9085,7.9085,0.0],["2020-04-24",7.5043,7.8926,7.5043,7.8213,5100.0],["2020-04-27",7.8847,8.0828,7.8847,7.956,31800.0],["2020-04-28",7.9243,7.9243,7.8768,7.8768,3400.0],["2020-04-29",7.9481,7.9798,7.7658,7.9798,4700.0],["2020-04-30",7.9956,8.0036,7.7658,7.956,22400.0],["2020-05-01",7.7579,8.1541,7.7262,8.059,14800.0],["2020-05-04",7.7024,7.8847,7.6232,7.8688,11000.0],["2020-05-05",7.8451,8.0828,7.7341,7.9639,6000.0],["2020-05-06",7.9322,7.9322,7.6866,7.6866,4900.0],["2020-05-07",7.7262,7.7658,7.5677,7.5677,1700.0],["2020-05-08",7.7262,7.9798,7.5677,7.8213,7700.0],["2020-05-11",7.647,7.7658,7.4726,7.4726,8300.0],["2020-05-12",7.5281,7.5281,7.1081,7.3617,3900.0],["2020-05-13",7.3538,7.3538,6.181,6.7198,11500.0],["2020-05-14",6.7515,6.8862,6.7357,6.7357,2000.0],["2020-05-15",6.2602,6.2602,6.2602,6.2602,600.0],["2020-05-18",6.704,6.704,6.5059,6.5059,2800.0],["2020-05-19",5.8719,6.6168,5.8719,6.3553,3400.0],["2020-05-20",6.5613,6.5613,6.5613,6.5613,500.0],["2020-05-21",6.5534,6.6406,6.2998,6.2998,2200.0],["2020-05-22",6.3394,6.4583,6.0383,6.4187,23100.0],["2020-05-26",6.4979,6.593,6.3632,6.3632,5300.0],["2020-05-27",6.3791,6.7277,6.1334,6.5455,73300.0],["2020-05-28",6.807,7.0447,6.807,6.807,2200.0],["2020-05-29",6.6485,6.9179,6.4187,6.4662,13200.0],["2020-06-01",6.5376,7.433,6.5376,7.0764,21000.0],["2020-06-02",7.0764,7.0764,6.7911,6.8387,18100.0],["2020-06-03",6.9417,7.1873,6.9338,6.9338,2400.0],["2020-06-04",7.1081,7.1081,6.7357,7.0685,8100.0],["2020-06-05",7.124,7.4172,6.6643,7.4172,14400.0],["2020-06-08",7.1636,7.4013,6.8625,6.9655,18100.0],["2020-06-09",7.7341,7.7341,6.8625,6.9655,5500.0],["2020-06-10",7.1636,7.1636,6.8228,6.8466,1300.0],["2020-06-11",6.9258,6.9813,6.8149,6.9338,5700.0],["2020-06-12",6.9496,6.9496,6.7832,6.7832,2800.0],["2020-06-15",6.7357,6.8387,6.7357,6.8228,1000.0],["2020-06-16",6.9179,7.0447,6.8149,6.9179,4800.0],["2020-06-17",7.0606,7.1002,6.9734,7.0051,5800.0],["2020-06-18",6.8941,6.9338,6.7357,6.7753,6100.0],["2020-06-19",6.8625,6.8783,6.696,6.8545,1500.0],["2020-06-22",6.7436,6.7991,6.4979,6.6802,37900.0],["2020-06-23",6.4662,6.7277,6.3474,6.7198,12400.0],["2020-06-24",7.3538,7.3538,6.9813,7.0368,2600.0],["2020-06-25",7.1002,7.1002,6.7436,6.7436,1500.0],["2020-06-26",6.8941,7.013,6.7436,6.7436,1600.0],["2020-06-29",6.9258,7.124,6.9258,6.9575,2400.0],["2020-06-30",7.0923,7.2507,7.0923,7.2507,600.0],["2020-07-01",7.2745,7.2745,7.2745,7.2745,93200.0],["2020-07-02",8.4394,9.6597,8.1224,8.4394,208800.0],["2020-07-06",8.0432,8.3126,7.6073,7.8688,53300.0],["2020-07-07",7.3775,7.7579,7.3696,7.4489,32900.0],["2020-07-08",7.5756,7.7183,7.33,7.3458,9000.0],["2020-07-09",7.3855,7.5043,7.2904,7.4092,17600.0],["2020-07-10",7.5439,7.5439,7.4251,7.4251,3100.0],["2020-07-13",7.2904,7.647,7.2904,7.6153,8000.0],["2020-07-14",7.6549,7.6866,7.4251,7.4251,1700.0],["2020-07-15",7.75,7.7579,7.5677,7.6787,6600.0],["2020-07-16",7.4409,7.6945,7.4409,7.6707,5800.0],["2020-07-17",7.647,8.0828,7.6311,7.9956,12100.0],["2020-07-20",7.9164,7.9877,7.8371,7.8688,8300.0],["2020-07-21",7.9243,8.0036,7.9243,7.9956,11100.0],["2020-07-22",7.9243,8.2413,7.9243,7.9639,5600.0],["2020-07-23",8.0828,8.2888,8.0036,8.059,30200.0],["2020-07-24",8.0036,8.0669,7.9719,8.0669,2500.0],["2020-07-27",8.0036,8.2809,7.9243,8.0986,12100.0],["2020-07-28",8.0432,8.059,8.0432,8.059,1100.0],["2020-07-29",8.0828,8.2413,7.9481,7.9877,9800.0],["2020-07-30",7.9877,8.1937,7.9877,8.1937,3800.0],["2020-07-31",8.3601,8.4077,8.2888,8.2968,29300.0],["2020-08-03",8.3998,8.3998,8.1066,8.3681,3000.0],["2020-08-04",8.1303,8.3126,8.1066,8.3126,9100.0],["2020-08-05",8.0036,8.1383,8.0036,8.0828,3600.0],["2020-08-06",8.1224,8.2175,7.8768,7.8768,3200.0],["2020-08-07",8.0828,8.1224,8.0828,8.0986,5700.0],["2020-08-10",8.0907,8.2334,7.8768,8.0907,8200.0],["2020-08-11",8.0907,8.0907,8.0907,8.0907,0.0],["2020-08-12",7.9402,8.0115,7.9322,8.0115,1700.0],["2020-08-13",8.162,8.1779,8.162,8.162,7700.0],["2020-08-14",8.2571,8.2571,8.0194,8.2175,1700.0],["2020-08-17",8.162,8.162,8.0828,8.0828,1800.0],["2020-08-18",8.1383,8.1779,8.0749,8.0749,3900.0],["2020-08-19",8.0432,8.2096,8.0432,8.2017,800.0],["2020-08-20",8.1858,8.2017,8.0749,8.0749,11500.0],["2020-08-21",8.17,8.17,8.17,8.17,300.0],["2020-08-24",8.1462,8.273,8.1462,8.273,800.0],["2020-08-25",8.1224,8.3601,8.0194,8.162,1400.0],["2020-08-26",8.2096,8.2096,7.9639,8.059,4700.0],["2020-08-27",7.9322,7.9481,7.9322,7.9481,900.0],["2020-08-28",7.9481,8.17,7.9322,7.9322,7000.0],["2020-08-31",8.0511,8.1779,7.9322,7.9402,3300.0],["2020-09-01",7.956,8.0669,7.742,7.9402,12400.0],["2020-09-02",7.9402,8.1937,7.9322,8.0036,6000.0],["2020-09-03",7.8688,8.0432,7.8451,8.0432,3200.0],["2020-09-04",7.8768,7.9798,7.2983,7.7579,9100.0],["2020-09-08",7.639,8.0828,7.5281,7.8451,8100.0],["2020-09-09",8.0828,8.162,8.0828,8.162,1600.0],["2020-09-10",8.2096,8.3681,7.9798,8.0194,6800.0],["2020-09-11",7.9481,8.3126,7.9481,8.0749,8700.0],["2020-09-14",8.1462,8.1858,8.0828,8.1462,5500.0],["2020-09-15",8.1541,8.3205,7.7975,7.9164,19500.0],["2020-09-16",7.956,8.3205,7.956,8.1224,15000.0],["2020-09-17",7.8768,8.273,7.8768,8.1145,10400.0],["2020-09-18",8.1541,8.2334,7.9481,7.9481,21900.0],["2020-09-21",7.853,8.0669,7.2824,8.0115,3100.0],["2020-09-22",7.9877,7.9877,7.853,7.9243,1200.0],["2020-09-23",7.9322,8.1224,7.9243,8.0907,9000.0],["2020-09-24",8.1066,8.1066,7.7579,7.7975,1900.0],["2020-09-25",8.0432,8.2571,7.9639,7.9639,12600.0],["2020-09-28",7.9639,8.3601,7.9639,8.3601,7600.0],["2020-09-29",8.4949,8.4949,7.9639,8.162,21300.0],["2020-09-30",8.1937,8.2413,8.0036,8.0115,6100.0],["2020-10-01",7.9639,8.0511,7.9639,7.9798,6200.0],["2020-10-02",7.9639,8.1541,7.8054,7.9322,9100.0],["2020-10-05",7.9243,8.1462,7.9164,8.0036,9300.0],["2020-10-06",7.9005,8.1224,7.7817,7.9402,14000.0],["2020-10-07",8.0036,8.1541,8.0036,8.0036,5000.0],["2020-10-08",8.0828,8.0828,7.9243,8.0669,2000.0],["2020-10-09",8.1541,8.1541,7.8688,7.8688,1400.0],["2020-10-12",7.8688,7.8688,7.8688,7.8688,0.0],["2020-10-13",7.9719,8.1145,7.8847,7.9639,7400.0],["2020-10-14",7.9719,8.0036,7.9719,8.0036,800.0],["2020-10-15",7.8768,8.0432,7.8451,7.8451,2100.0],["2020-10-16",7.9956,8.0669,7.9243,7.9243,2800.0],["2020-10-19",7.7262,7.956,7.7262,7.8292,5300.0],["2020-10-20",7.9005,7.9639,7.6153,7.9402,12500.0],["2020-10-21",7.9243,8.1224,7.9243,8.0828,12200.0],["2020-10-22",8.162,8.3205,8.059,8.2809,37500.0],["2020-10-23",8.2175,8.2809,8.1462,8.1462,17700.0],["2020-10-26",8.1937,8.2175,7.8768,7.8768,3500.0],["2020-10-27",7.8451,7.8451,7.6945,7.6945,600.0],["2020-10-28",7.6073,7.7341,7.5915,7.6549,2300.0],["2020-10-29",7.639,7.639,7.433,7.4647,5600.0],["2020-10-30",7.4964,7.5836,7.2428,7.2428,2500.0],["2020-11-02",7.5677,7.5677,7.4489,7.5677,6300.0],["2020-11-03",7.7262,7.9639,7.7262,7.9639,195800.0],["2020-11-04",7.9243,8.0828,7.9243,7.9639,5300.0],["2020-11-05",7.9877,8.0432,7.9322,7.9322,1300.0],["2020-11-06",8.0036,8.059,7.9243,7.9243,4500.0],["2020-11-09",8.3126,8.3126,7.9164,7.9243,7400.0],["2020-11-10",7.6232,7.7658,7.6232,7.647,2800.0],["2020-11-11",7.7896,7.9639,7.0606,7.9639,6600.0],["2020-11-12",7.9243,7.9481,7.9243,7.9481,4200.0],["2020-11-13",7.9243,7.956,7.9243,7.9481,2700.0],["2020-11-16",7.9798,7.9798,7.9243,7.9243,10300.0],["2020-11-17",7.9243,8.0036,7.9243,8.0036,4400.0],["2020-11-18",8.0511,8.0511,7.8926,7.9719,2000.0],["2020-11-19",7.9719,7.9798,7.8768,7.8768,1600.0],["2020-11-20",8.059,8.059,7.8451,7.8451,2700.0],["2020-11-23",7.853,7.853,7.8451,7.8451,600.0],["2020-11-24",7.9243,8.0669,7.9243,7.9243,2800.0],["2020-11-25",7.9243,7.9243,7.9243,7.9243,3100.0],["2020-11-27",7.9798,8.0273,7.9719,7.9719,2800.0],["2020-11-30",8.0273,8.2413,8.0273,8.1383,13200.0],["2020-12-01",7.9243,8.1858,7.9243,8.1858,3400.0],["2020-12-02",7.9798,7.9798,7.9243,7.956,3500.0],["2020-12-03",7.956,8.0511,7.9243,7.9639,3600.0],["2020-12-04",8.1541,8.2096,8.0828,8.1858,5700.0],["2020-12-07",8.0669,8.0669,8.0115,8.0115,700.0],["2020-12-08",8.1224,8.2096,8.1224,8.1858,39900.0],["2020-12-09",8.0115,8.0194,7.9243,7.9243,7500.0],["2020-12-10",8.0511,8.1462,8.0036,8.0036,14100.0],["2020-12-11",8.6692,9.0258,8.2968,8.5583,50800.0],["2020-12-14",8.796,8.796,8.5107,8.5424,14300.0],["2020-12-15",8.582,8.6058,8.2017,8.2096,6000.0],["2020-12-16",8.3205,8.6375,8.3205,8.479,3200.0],["2020-12-17",8.4869,8.6533,8.3126,8.4711,6900.0],["2020-12-18",8.5107,8.5186,8.0828,8.162,19200.0],["2020-12-21",8.0907,8.5503,8.0907,8.3601,10400.0],["2020-12-22",8.5979,8.6771,8.3681,8.6613,10100.0],["2020-12-23",8.6375,8.7009,8.4235,8.4235,14500.0],["2020-12-24",8.5583,8.5583,8.3284,8.376,5300.0],["2020-12-28",8.5186,8.7167,8.4077,8.4077,4300.0],["2020-12-29",8.5583,8.6454,8.5583,8.5662,1200.0],["2020-12-30",8.5583,8.6692,8.5583,8.6692,2000.0],["2020-12-31",8.7009,8.7088,8.6375,8.7088,23300.0],["2021-01-04",8.6692,8.6692,8.3047,8.3047,5500.0],["2021-01-05",8.2571,8.7009,8.2571,8.5583,3200.0],["2021-01-06",8.4077,8.685,8.4077,8.479,2300.0],["2021-01-07",8.6692,9.0179,8.6375,8.7484,14900.0],["2021-01-08",8.4711,8.8752,8.4711,8.7405,7700.0],["2021-01-11",8.685,8.8752,8.685,8.8752,7500.0],["2021-01-12",8.8673,8.9624,8.7326,8.7326,41200.0],["2021-01-13",8.5345,9.002,8.5345,8.7247,24400.0],["2021-01-14",8.9465,8.9703,8.8515,8.8752,35300.0],["2021-01-15",9.002,9.002,8.8435,8.9228,8500.0],["2021-01-19",8.9703,9.0179,8.8752,8.8752,23600.0],["2021-01-20",8.8752,9.0575,8.3918,8.3918,8900.0],["2021-01-21",8.2888,8.7167,8.2888,8.3681,3500.0],["2021-01-22",8.3126,8.5979,8.3126,8.5979,3200.0],["2021-01-25",8.7009,8.7881,8.3601,8.59,4900.0],["2021-01-26",8.6216,8.8594,8.582,8.6454,5900.0],["2021-01-27",8.7801,8.8594,8.7167,8.8198,4100.0],["2021-01-28",8.8435,8.8435,8.1541,8.3998,12700.0],["2021-01-29",8.6613,8.6613,8.479,8.4949,5700.0],["2021-02-01",8.4949,8.7009,8.3364,8.3364,3300.0],["2021-02-02",8.3284,8.6771,8.3205,8.5583,6300.0],["2021-02-03",8.4077,8.8673,8.3998,8.8435,59300.0],["2021-02-04",8.8356,8.9228,8.7484,8.8198,900.0],["2021-02-05",8.9941,8.9941,8.7801,8.7801,3000.0],["2021-02-08",8.9465,9.0099,8.7247,8.8356,7800.0],["2021-02-09",8.9386,9.0813,8.9386,8.9862,25400.0],["2021-02-10",8.9941,9.2714,8.8039,9.0258,27800.0],["2021-02-11",9.0892,9.5884,9.0416,9.1209,45600.0],["2021-02-12",9.3507,9.636,9.113,9.113,34600.0],["2021-02-16",9.4062,9.5805,9.1922,9.3745,18500.0],["2021-02-17",9.3665,9.4933,9.208,9.208,2500.0],["2021-02-18",9.2397,9.7073,9.2397,9.6677,57700.0],["2021-02-19",9.6597,9.7152,9.525,9.6201,38600.0],["2021-02-22",9.5488,9.5567,9.3824,9.5092,15700.0],["2021-02-23",9.4458,9.5409,9.3111,9.3824,5800.0],["2021-02-24",9.2397,9.5884,9.2397,9.5092,16900.0],["2021-02-25",9.5884,9.9846,9.5884,9.628,57200.0],["2021-02-26",9.5012,9.5805,9.3824,9.3824,2200.0],["2021-03-01",9.3269,9.5488,9.3269,9.5092,2700.0],["2021-03-02",9.3982,9.3982,9.2001,9.3903,7300.0],["2021-03-03",9.3586,9.3586,9.1209,9.2952,4700.0],["2021-03-04",9.113,9.319,9.113,9.319,5100.0],["2021-03-05",9.2001,9.3824,8.5424,8.9148,28000.0],["2021-03-08",8.8911,9.0654,8.6533,8.7247,13200.0],["2021-03-09",8.685,8.9148,8.685,8.8435,1000.0],["2021-03-10",8.7405,9.7073,8.5583,9.6994,21200.0],["2021-03-11",9.4695,9.6994,9.4616,9.4695,24700.0],["2021-03-12",9.3269,9.4933,9.002,9.4299,17000.0],["2021-03-15",9.7073,9.7073,9.2239,9.5409,18300.0],["2021-03-16",9.4062,9.4062,9.2714,9.2714,2100.0],["2021-03-17",9.3111,9.5171,9.3111,9.3428,56100.0],["2021-03-18",9.4062,9.5726,9.2794,9.4458,2400.0],["2021-03-19",9.3428,9.5567,9.3348,9.5567,7300.0],["2021-03-22",9.6043,10.3491,9.6043,9.8658,86200.0],["2021-03-23",9.9371,10.0639,9.2556,9.3903,33400.0],["2021-03-24",9.1605,9.7944,9.1605,9.5012,34500.0],["2021-03-25",9.1605,9.6677,9.0496,9.0496,13900.0],["2021-03-26",9.2477,9.2477,8.9386,9.105,4900.0],["2021-03-29",9.0099,9.2477,8.9624,9.0179,4300.0],["2021-03-30",8.9782,9.3745,8.9386,9.1922,6300.0],["2021-03-31",9.2952,9.3745,8.9148,8.9465,32100.0],["2021-04-01",9.113,9.2794,8.8039,8.9307,42300.0],["2021-04-05",9.1922,9.208,8.9148,8.9545,19500.0],["2021-04-06",8.9782,9.0733,8.9782,9.0733,1500.0],["2021-04-07",9.1447,9.3031,9.0179,9.1843,4300.0],["2021-04-08",9.2952,9.3507,9.1843,9.1843,8700.0],["2021-04-09",9.1922,9.3824,9.1684,9.2318,5200.0],["2021-04-12",9.1684,9.3031,8.9545,9.2239,3100.0],["2021-04-13",9.3269,9.3269,9.0575,9.0654,5900.0],["2021-04-14",9.0496,9.113,8.9148,8.9545,3700.0],["2021-04-15",8.9148,9.105,8.8911,8.9545,2500.0],["2021-04-16",8.8911,8.8911,8.4394,8.5186,18500.0],["2021-04-19",8.7088,8.8198,8.5186,8.5266,6700.0],["2021-04-20",8.6692,8.8277,8.5583,8.5583,12200.0],["2021-04-21",8.6216,8.8911,8.6058,8.6454,3900.0],["2021-04-22",8.6296,8.6375,8.6296,8.6375,600.0],["2021-04-23",8.5662,8.7167,8.5345,8.5345,6500.0],["2021-04-26",8.5583,8.5583,8.3998,8.4394,7700.0],["2021-04-27",8.5741,8.5979,8.17,8.3364,13700.0],["2021-04-28",8.3998,8.5028,8.3998,8.3998,7400.0],["2021-04-29",8.5028,8.5979,8.4077,8.5424,42100.0],["2021-04-30",8.5741,8.6137,8.5107,8.5107,6000.0],["2021-05-03",8.4949,8.582,8.4949,8.582,1200.0],["2021-05-04",8.4869,8.7247,8.3205,8.3364,13100.0],["2021-05-05",8.685,8.685,8.3601,8.3601,3300.0],["2021-05-06",8.2017,8.2017,8.0115,8.0115,15000.0],["2021-05-07",7.9639,8.1383,7.8688,7.8768,19400.0],["2021-05-10",7.8292,8.059,7.536,7.5598,11600.0],["2021-05-11",7.6153,7.6153,7.4647,7.4726,17600.0],["2021-05-12",7.4568,7.7817,7.4568,7.536,11200.0],["2021-05-13",7.4489,7.5994,7.3696,7.3696,14500.0],["2021-05-14",7.4964,7.5439,7.3458,7.3696,13700.0],["2021-05-17",7.3538,7.4805,7.3379,7.4013,4100.0],["2021-05-18",7.4092,7.6073,7.4092,7.5756,1900.0],["2021-05-19",7.5281,7.647,7.4488,7.4805,6100.0],["2021-05-20",7.4805,7.5756,7.4489,7.4489,1100.0],["2021-05-21",7.5439,7.6787,7.4409,7.6549,94100.0],["2021-05-24",7.5677,7.6787,7.5677,7.6232,5400.0],["2021-05-25",7.6866,8.0828,7.6866,7.8213,23900.0],["2021-05-26",7.8847,8.0194,7.8688,7.8688,7400.0],["2021-05-27",8.0115,8.0432,7.9481,7.9639,2600.0],["2021-05-28",7.9719,7.9719,7.853,7.8926,5500.0],["2021-06-01",7.9481,7.9481,7.8451,7.8451,2500.0],["2021-06-02",7.9243,7.9243,7.5677,7.7262,55900.0],["2021-06-03",7.7262,7.7658,7.6549,7.6549,5300.0],["2021-06-04",7.7817,7.7817,7.6153,7.6866,22600.0],["2021-06-07",7.6945,7.7658,7.6866,7.7658,10500.0],["2021-06-08",7.75,7.7817,7.7262,7.7262,5000.0],["2021-06-09",7.7262,7.8054,7.5439,7.5677,116600.0],["2021-06-10",7.536,7.7104,7.536,7.6628,2800.0],["2021-06-11",7.5281,7.7658,7.5281,7.6073,13900.0],["2021-06-14",7.647,7.647,7.5281,7.6153,361000.0],["2021-06-15",7.6866,7.7658,7.6866,7.75,7500.0],["2021-06-16",7.7579,7.7737,7.116,7.2587,32600.0],["2021-06-17",7.3379,7.7183,7.1081,7.2983,15300.0],["2021-06-18",7.3379,7.3379,7.2507,7.33,5200.0],["2021-06-21",7.3775,7.3775,7.1794,7.2111,33400.0],["2021-06-22",7.3696,7.3696,6.9892,7.0764,32800.0],["2021-06-23",7.1873,7.2349,6.9892,7.1002,15800.0],["2021-06-24",7.2428,7.2824,7.1319,7.1557,13200.0],["2021-06-25",7.1873,7.3379,7.0764,7.2507,30800.0],["2021-06-28",7.3062,7.5202,7.219,7.4489,17900.0],["2021-06-29",7.4726,7.5281,7.4172,7.5281,6600.0],["2021-06-30",7.9085,7.9243,7.6073,7.7658,122600.0],["2021-07-01",7.7024,7.8292,7.6787,7.7183,32100.0],["2021-07-02",7.7341,7.75,7.3775,7.6945,50300.0],["2021-07-06",7.7262,7.8451,7.5836,7.7658,69900.0],["2021-07-07",7.7421,7.8451,7.6073,7.7579,81300.0],["2021-07-08",7.7737,7.7737,7.5122,7.6866,11400.0],["2021-07-09",7.7421,7.8292,7.7183,7.7579,40700.0],["2021-07-12",7.7579,7.7658,7.5598,7.7658,7900.0],["2021-07-13",7.7341,7.8054,7.7104,7.7341,3400.0],["2021-07-14",7.7579,8.0828,7.6866,7.9322,78200.0],["2021-07-15",7.8609,7.956,7.7579,7.8213,4100.0],["2021-07-16",7.9243,8.0273,7.853,7.9243,19100.0],["2021-07-19",7.9085,7.9719,7.8451,7.8926,20500.0],["2021-07-20",7.9402,8.273,7.8451,8.0986,38300.0],["2021-07-21",8.2334,8.2334,7.956,8.1224,10800.0],["2021-07-22",8.162,8.2334,7.9719,8.0907,8900.0],["2021-07-23",8.1066,8.1303,8.0273,8.0432,7300.0],["2021-07-26",8.0432,8.0432,7.9798,8.0273,3800.0],["2021-07-27",7.8451,7.9243,7.7737,7.9005,20300.0],["2021-07-28",7.8847,7.9798,7.8847,7.9481,6700.0],["2021-07-29",8.0036,8.0273,7.9243,7.9639,6700.0],["2021-07-30",7.9956,7.9956,7.8134,7.9402,6900.0],["2021-08-02",7.9322,7.9322,7.8134,7.9085,4400.0],["2021-08-03",7.7658,7.9085,7.7658,7.9085,20100.0],["2021-08-04",7.7737,7.8213,7.6787,7.7341,5300.0],["2021-08-05",7.7817,7.8134,7.6945,7.7262,1600.0],["2021-08-06",7.647,7.8371,7.647,7.8134,20600.0],["2021-08-09",7.8451,7.956,7.8292,7.9402,5400.0],["2021-08-10",7.9085,8.2571,7.8847,7.9639,22500.0],["2021-08-11",7.9639,7.9719,7.9005,7.956,7900.0],["2021-08-12",7.9085,8.059,7.9085,7.9639,2600.0],["2021-08-13",8.0036,8.0036,7.8292,7.8926,3800.0],["2021-08-16",7.8292,7.8292,7.7421,7.7658,2700.0],["2021-08-17",7.7183,7.8688,7.6073,7.8688,2000.0],["2021-08-18",7.6628,7.853,7.6232,7.853,4100.0],["2021-08-19",7.6153,8.1066,7.6153,8.0115,21700.0],["2021-08-20",8.1224,8.2492,7.8609,8.2413,17000.0],["2021-08-23",8.3205,8.3205,7.8926,7.9481,5100.0],["2021-08-24",8.0432,8.3205,7.9243,8.162,1800.0],["2021-08-25",8.2254,8.2254,7.9402,7.956,1100.0],["2021-08-26",7.9243,8.0036,7.9243,8.0036,1300.0],["2021-08-27",7.9639,8.162,7.9639,7.9798,6100.0],["2021-08-30",7.9639,8.7167,7.9639,8.6454,67100.0],["2021-08-31",8.7564,8.7564,8.5186,8.5979,12600.0],["2021-09-01",8.479,8.685,8.3601,8.6375,21300.0],["2021-09-02",8.6058,8.7881,8.5979,8.6375,17600.0],["2021-09-03",8.6375,8.7247,8.6375,8.7167,13500.0],["2021-09-07",8.7564,8.8832,8.7009,8.7009,19800.0],["2021-09-08",8.7088,8.8832,8.479,8.479,23000.0],["2021-09-09",8.5662,8.6375,8.1937,8.6375,3400.0],["2021-09-10",8.5186,8.8752,8.5186,8.7088,2500.0],["2021-09-13",8.7088,8.7088,8.5186,8.6454,7600.0],["2021-09-14",7.7262,7.9402,7.3062,7.6549,100700.0],["2021-09-15",7.5836,8.0115,7.5836,7.75,13900.0],["2021-09-16",7.7024,7.9005,7.6549,7.6945,4800.0],["2021-09-17",7.6153,8.0353,7.6153,7.9085,15900.0],["2021-09-20",7.8213,7.8213,7.5677,7.639,27200.0],["2021-09-21",7.6549,7.6628,7.5677,7.5677,5200.0],["2021-09-22",7.6073,7.8134,7.6073,7.7817,9700.0],["2021-09-23",7.8213,7.8213,7.6232,7.6232,1000.0],["2021-09-24",7.6707,7.6707,7.5677,7.647,1700.0],["2021-09-27",7.6707,7.8134,7.5677,7.5677,335100.0],["2021-09-28",8.6058,8.9782,7.9402,8.3998,645400.0],["2021-09-29",8.3126,8.6058,7.9243,8.2175,75900.0],["2021-09-30",8.1541,8.3205,8.0907,8.1858,23400.0],["2021-10-01",8.17,8.1858,8.0352,8.17,16900.0],["2021-10-04",8.1383,8.1462,7.8847,8.0749,13200.0],["2021-10-05",8.0432,8.2968,7.9402,8.1224,9800.0],["2021-10-06",8.1145,8.1462,7.9798,8.1462,4300.0],["2021-10-07",8.1066,8.1462,8.0432,8.0511,6600.0],["2021-10-08",8.1303,8.1303,7.9719,8.0669,4300.0],["2021-10-11",8.0115,8.0194,7.9243,7.9402,11800.0],["2021-10-12",7.9164,8.0115,7.9164,7.9798,5900.0],["2021-10-13",7.9877,8.0273,7.9719,7.9719,7800.0],["2021-10-14",7.9243,7.9877,7.9243,7.9322,27200.0],["2021-10-15",7.9243,7.9719,7.8847,7.8847,6100.0],["2021-10-18",7.9402,8.0115,7.8926,7.956,11500.0],["2021-10-19",7.9877,7.9877,7.956,7.9719,8600.0],["2021-10-20",7.9719,8.0828,7.9085,7.9085,10600.0],["2021-10-21",7.9639,8.1383,7.9481,8.0828,35000.0],["2021-10-22",8.0432,8.0986,7.9481,8.0432,5200.0],["2021-10-25",7.9005,8.1066,7.9005,8.0036,38400.0],["2021-10-26",7.9798,7.9798,7.8292,7.8451,3800.0],["2021-10-27",7.8451,7.8926,7.7658,7.7658,7600.0],["2021-10-28",7.7658,8.0036,7.7658,8.0036,6800.0],["2021-10-29",7.7896,8.0036,7.75,7.9164,11000.0],["2021-11-01",7.9956,7.9956,7.853,7.853,800.0],["2021-11-02",7.8926,8.0194,7.8926,8.0194,3800.0],["2021-11-03",7.9005,7.956,7.8768,7.956,6300.0],["2021-11-04",7.9956,8.0036,7.9243,7.9243,3800.0],["2021-11-05",7.9243,8.059,7.9243,8.0036,3700.0],["2021-11-08",7.9956,8.0669,7.7896,7.8292,13100.0],["2021-11-09",7.8451,8.0432,7.8451,8.0432,2000.0],["2021-11-10",7.9243,7.9243,7.9085,7.9164,1600.0],["2021-11-11",7.9164,7.9243,7.9164,7.9243,1800.0],["2021-11-12",7.8847,7.9164,7.7341,7.7658,48500.0],["2021-11-15",7.7737,8.0036,7.7658,8.0036,2300.0],["2021-11-16",7.6549,7.9164,7.6549,7.8292,4800.0],["2021-11-17",7.8609,7.8926,7.75,7.7737,6900.0],["2021-11-18",7.8213,7.8213,7.5756,7.5756,2900.0],["2021-11-19",7.6628,7.8688,7.5836,7.7421,3400.0],["2021-11-22",7.8054,7.8054,7.6073,7.7104,3100.0],["2021-11-23",7.8054,7.9719,7.5756,7.6549,5900.0],["2021-11-24",7.6549,7.7183,7.6073,7.7024,3500.0],["2021-11-26",7.5915,7.9085,7.5915,7.9005,1600.0],["2021-11-29",7.5519,7.7183,7.5519,7.647,8500.0],["2021-11-30",7.6073,7.8371,7.6073,7.8213,1000.0],["2021-12-01",7.7817,7.8371,7.639,7.6549,1800.0],["2021-12-02",7.647,7.7421,7.647,7.7421,4000.0],["2021-12-03",7.6153,7.7183,7.6153,7.7024,4600.0],["2021-12-06",7.639,8.0432,7.639,8.0432,10100.0],["2021-12-07",7.7658,8.0036,7.7658,7.9877,6500.0],["2021-12-08",7.9243,7.9243,7.7183,7.9243,1900.0],["2021-12-09",7.9164,7.9243,7.6707,7.6787,5600.0],["2021-12-10",7.6232,7.8451,7.6073,7.7421,26400.0],["2021-12-13",8.059,8.0669,7.647,7.647,6600.0],["2021-12-14",7.647,7.75,7.4885,7.4885,5900.0],["2021-12-15",7.5756,7.5756,7.33,7.433,9000.0],["2021-12-16",7.3855,7.5281,7.3855,7.4489,16200.0],["2021-12-17",7.3538,7.7421,7.3538,7.3696,12400.0],["2021-12-20",7.3775,7.5915,7.3775,7.4092,17400.0],["2021-12-21",7.3458,7.4647,7.2824,7.2824,10900.0],["2021-12-22",7.3934,7.4885,7.2983,7.4092,24900.0],["2021-12-23",7.3379,7.4885,7.3379,7.3934,10500.0],["2021-12-27",7.4805,7.4805,7.2904,7.2904,5500.0],["2021-12-28",7.33,7.33,7.1319,7.2666,3900.0],["2021-12-29",7.3141,7.3379,7.1319,7.3221,7700.0],["2021-12-30",7.2349,7.956,7.2349,7.7737,14100.0],["2021-12-31",7.9243,7.9243,7.7262,7.9085,2600.0],["2022-01-03",7.5281,7.6073,7.4568,7.4568,2300.0],["2022-01-04",7.433,7.5439,7.433,7.5122,2600.0],["2022-01-05",7.5756,7.5836,7.5756,7.5836,500.0],["2022-01-06",7.4726,7.5281,7.4489,7.4489,3100.0],["2022-01-07",7.4726,7.5281,7.4726,7.5281,1700.0],["2022-01-10",7.4647,7.4647,7.1319,7.1794,5100.0],["2022-01-11",7.33,7.9243,7.33,7.647,26300.0],["2022-01-12",7.6945,7.8054,7.2824,7.3696,7600.0],["2022-01-13",7.4489,7.7183,7.3538,7.3538,6300.0],["2022-01-14",7.5122,7.5439,7.3696,7.3775,1900.0],["2022-01-18",7.3141,7.3855,7.2507,7.2507,3900.0],["2022-01-19",7.2983,7.4885,7.2983,7.3538,2100.0],["2022-01-20",7.7579,7.7579,7.3696,7.3696,3500.0],["2022-01-21",7.2666,7.3696,7.1477,7.1557,7300.0],["2022-01-24",7.1319,7.2745,7.1319,7.1557,7100.0],["2022-01-25",7.1715,7.1794,7.1319,7.1319,1600.0],["2022-01-26",7.2587,7.2587,7.0685,7.0685,3600.0],["2022-01-27",7.1398,7.1873,7.1398,7.1873,1400.0],["2022-01-28",7.219,7.2349,7.1319,7.1715,5100.0],["2022-01-31",7.1319,7.2745,7.1319,7.2032,2200.0],["2022-02-01",7.1319,7.1319,6.8545,6.9338,17700.0],["2022-02-02",7.0289,7.0843,6.9496,7.0843,700.0],["2022-02-03",6.9338,7.1081,6.9338,7.013,3500.0],["2022-02-04",7.1873,7.433,7.1636,7.227,6300.0],["2022-02-07",7.2904,7.2904,7.1557,7.1636,1200.0],["2022-02-08",7.116,7.1715,7.1081,7.1715,1400.0],["2022-02-09",6.9972,7.0447,6.9972,7.0447,1400.0],["2022-02-10",7.013,7.2904,7.013,7.2745,2400.0],["2022-02-11",7.2666,7.2904,7.1715,7.2904,5900.0],["2022-02-14",7.4172,7.5994,7.3379,7.5994,1900.0],["2022-02-15",7.4726,7.4726,7.2666,7.4092,4900.0],["2022-02-16",7.227,7.2428,7.1794,7.1794,2300.0],["2022-02-17",7.1319,7.4092,7.1319,7.1319,5800.0],["2022-02-18",7.33,7.3379,7.0526,7.0526,1800.0],["2022-02-22",7.0923,7.1477,7.0764,7.0764,5800.0],["2022-02-23",7.0606,7.1081,6.9258,6.9575,13400.0],["2022-02-24",6.8941,6.8941,6.8545,6.8862,4100.0],["2022-02-25",6.8941,6.8941,6.7753,6.8387,8400.0],["2022-02-28",6.8545,7.4013,6.8545,7.2349,8600.0],["2022-03-01",6.9021,7.4489,6.9021,6.9734,4500.0],["2022-03-02",7.1794,7.2983,7.1319,7.2983,900.0],["2022-03-03",7.2904,7.3696,7.0368,7.33,5400.0],["2022-03-04",7.1398,7.3617,7.1398,7.1398,1800.0],["2022-03-07",7.1319,7.4013,6.9179,6.9734,3000.0],["2022-03-08",6.9734,7.0923,6.7991,6.7991,8300.0],["2022-03-09",7.3141,7.3141,6.9021,7.1557,1900.0],["2022-03-10",7.0526,7.2111,6.8308,7.2111,2300.0],["2022-03-11",6.7991,7.0526,6.7911,6.7911,3100.0],["2022-03-14",6.6247,7.0051,6.593,6.6564,2800.0],["2022-03-15",6.6881,6.704,6.6564,6.696,3600.0],["2022-03-16",6.9813,7.013,6.7515,6.7515,3600.0],["2022-03-17",6.7277,6.8149,6.7277,6.8149,3000.0],["2022-03-18",6.7753,7.1715,6.7198,7.1715,23300.0],["2022-03-21",6.9892,6.9892,6.8941,6.8941,1200.0],["2022-03-22",6.8704,7.013,6.8149,7.013,30200.0],["2022-03-23",6.9179,7.124,6.8466,6.9813,2400.0],["2022-03-24",6.9338,6.9338,6.9338,6.9338,900.0],["2022-03-25",6.9338,7.0526,6.8545,6.8545,6800.0],["2022-03-28",6.91,6.91,6.6564,6.8783,1900.0],["2022-03-29",6.9021,6.9496,6.807,6.8545,12900.0],["2022-03-30",6.8545,6.8545,6.8149,6.8228,11100.0],["2022-03-31",6.7515,7.0526,6.7515,6.8941,11700.0],["2022-04-01",6.9021,7.0843,6.5851,6.5851,2500.0],["2022-04-04",6.696,7.7262,6.5772,6.7277,102100.0],["2022-04-05",6.7753,6.9575,6.7436,6.8545,16800.0],["2022-04-06",7.0289,7.1002,6.8228,7.0843,9400.0],["2022-04-07",6.7515,6.8545,6.7357,6.8545,2500.0],["2022-04-08",6.8545,6.8545,6.8545,6.8545,0.0],["2022-04-11",6.7991,6.8941,6.5851,6.6881,4200.0],["2022-04-12",6.7832,6.8941,6.7832,6.8941,800.0],["2022-04-13",6.7594,6.7594,6.7594,6.7594,400.0],["2022-04-14",6.8466,6.8466,6.5851,6.5851,4400.0],["2022-04-18",6.7991,6.807,6.5772,6.6168,3100.0],["2022-04-19",6.6326,6.696,6.6247,6.6247,1700.0],["2022-04-20",6.6564,7.0764,6.5455,6.6485,7100.0],["2022-04-21",6.5455,6.6485,6.5455,6.6247,3900.0],["2022-04-22",6.6168,6.6168,6.5613,6.5613,700.0],["2022-04-25",6.387,6.5772,6.0859,6.0859,36900.0],["2022-04-26",6.2761,6.3394,6.1096,6.1255,9600.0],["2022-04-27",6.3394,6.3394,6.3394,6.3394,400.0],["2022-04-28",6.2047,6.3711,6.2047,6.3711,1600.0],["2022-04-29",6.3315,6.4583,6.1334,6.4266,6000.0],["2022-05-02",6.3553,6.3553,6.1255,6.1255,1400.0],["2022-05-03",6.3236,6.3394,6.1255,6.1255,800.0],["2022-05-04",6.1413,6.2998,6.1413,6.284,1500.0],["2022-05-05",6.2206,6.2206,6.0779,6.1096,1100.0],["2022-05-06",6.0779,6.0779,6.0225,6.0225,1200.0],["2022-05-09",6.0146,6.0146,5.8481,5.8481,1100.0],["2022-05-10",5.864,5.9036,5.8244,5.9036,30500.0],["2022-05-11",5.9036,5.9036,5.9036,5.9036,600.0],["2022-05-12",5.8244,5.8244,5.8244,5.8244,500.0],["2022-05-13",5.864,6.0066,5.6897,6.0066,24300.0],["2022-05-16",5.9353,5.9432,5.7055,5.7055,4200.0],["2022-05-17",5.8085,6.0462,5.8085,5.8719,1600.0],["2022-05-18",6.0779,6.0779,6.0146,6.0621,900.0],["2022-05-19",6.07,6.1017,5.8244,6.0938,5100.0],["2022-05-20",6.2523,6.2523,5.967,5.967,1200.0],["2022-05-23",6.1017,6.1017,5.9512,5.9512,700.0],["2022-05-24",5.9591,5.9591,5.9591,5.9591,600.0],["2022-05-25",6.0542,6.0542,5.9591,5.967,500.0],["2022-05-26",5.9591,5.9591,5.8085,5.8085,2700.0],["2022-05-27",6.0225,6.0225,5.9432,5.9432,2800.0],["2022-05-31",5.9829,6.2364,5.9829,6.2364,700.0],["2022-06-01",6.1255,6.1413,5.8561,5.8561,1900.0],["2022-06-02",6.0542,6.0542,5.9432,5.9432,1300.0],["2022-06-03",6.2285,6.2285,6.2285,6.2285,500.0],["2022-06-06",6.2206,6.2206,5.9591,6.1572,1100.0],["2022-06-07",5.9512,6.0146,5.547,5.7055,211100.0],["2022-06-08",5.7768,5.8878,5.6342,5.8244,10800.0],["2022-06-09",5.6659,5.6659,5.6659,5.6659,400.0],["2022-06-10",5.6659,5.8719,5.6659,5.6738,3400.0],["2022-06-13",5.658,5.6659,5.5866,5.5866,1500.0],["2022-06-14",5.5549,5.5549,5.547,5.547,1800.0],["2022-06-15",5.5866,5.7372,5.5312,5.5946,3900.0],["2022-06-16",5.547,5.7055,5.5391,5.5866,1700.0],["2022-06-17",5.5866,5.6817,5.5866,5.6817,1300.0],["2022-06-21",5.7847,5.8164,5.7055,5.8085,1400.0],["2022-06-22",5.8244,5.8323,5.5866,5.8323,4300.0],["2022-06-23",5.547,5.7768,5.5391,5.5391,900.0],["2022-06-24",6.1096,6.1096,5.6025,5.6104,1500.0],["2022-06-27",5.5312,5.5312,5.5312,5.5312,600.0],["2022-06-28",5.6659,5.6659,5.3885,5.4282,4200.0],["2022-06-29",5.4044,5.4044,5.4044,5.4044,200.0],["2022-06-30",5.5866,5.7847,5.547,5.7847,6000.0],["2022-07-01",5.6817,5.6897,5.6817,5.6897,400.0],["2022-07-05",5.6897,5.6897,5.5549,5.5549,2000.0],["2022-07-06",5.5708,5.6897,5.5708,5.5787,2100.0],["2022-07-07",5.5866,5.6976,5.5866,5.6817,3600.0],["2022-07-08",5.6817,5.6817,5.6817,5.6817,0.0],["2022-07-11",5.65,5.6897,5.5866,5.5866,700.0],["2022-07-12",5.7055,5.753,5.5708,5.5708,3200.0],["2022-07-13",5.7372,5.7451,5.6659,5.6659,3700.0],["2022-07-14",5.135,5.1429,4.6753,4.8576,58700.0],["2022-07-15",4.7784,5.135,4.7784,4.9527,2900.0],["2022-07-18",4.9131,4.9923,4.7942,4.8338,3000.0],["2022-07-19",4.8101,4.8893,4.7942,4.8338,7500.0],["2022-07-20",4.8338,4.8814,4.8338,4.8576,13600.0],["2022-07-21",4.8576,5.0082,4.8576,5.0082,4700.0],["2022-07-22",4.9606,5.0399,4.8735,4.8735,2900.0],["2022-07-25",5.0002,5.024,4.8655,4.8972,4500.0],["2022-07-26",4.9606,5.0557,4.8101,4.8735,3000.0],["2022-07-27",5.1191,5.1666,5.0319,5.1666,5800.0],["2022-07-28",5.0953,5.0953,4.8893,5.0478,4600.0],["2022-07-29",5.1508,5.3806,5.1508,5.23,6900.0],["2022-08-01",5.1508,5.3172,5.1508,5.1983,8400.0],["2022-08-02",5.1666,5.1746,5.1508,5.1508,2200.0],["2022-08-03",5.0319,5.23,5.0319,5.1825,5200.0],["2022-08-04",5.1904,5.3014,5.1191,5.1508,4400.0],["2022-08-05",5.135,5.1587,5.1112,5.1508,1700.0],["2022-08-08",5.1904,5.2697,5.1904,5.2063,1600.0],["2022-08-09",5.2063,5.2538,5.1508,5.1508,7300.0],["2022-08-10",5.1666,5.238,5.1508,5.1508,37600.0],["2022-08-11",5.2142,5.2142,5.1508,5.2142,1500.0],["2022-08-12",5.1508,5.1983,5.1508,5.1508,2000.0],["2022-08-15",5.1508,5.1508,5.1508,5.1508,900.0],["2022-08-16",5.1508,5.1904,5.1112,5.1508,22000.0],["2022-08-17",5.1508,5.1508,5.0478,5.0716,11000.0],["2022-08-18",5.1112,5.1112,4.9606,5.0161,3900.0],["2022-08-19",5.0161,5.0716,4.9131,4.9131,13700.0],["2022-08-22",4.9131,4.9844,4.8972,4.8972,6900.0],["2022-08-23",4.9685,5.135,4.9685,5.127,1100.0],["2022-08-24",5.0795,5.2855,5.024,5.2855,12600.0],["2022-08-25",5.1112,5.3489,5.1112,5.341,1100.0],["2022-08-26",5.2063,5.3331,5.0478,5.3014,7300.0],["2022-08-29",5.135,5.1904,5.0399,5.1587,16700.0],["2022-08-30",5.0557,5.1904,5.0478,5.1508,5400.0],["2022-08-31",5.2142,5.2617,5.0478,5.1429,2400.0],["2022-09-01",5.0716,5.0716,5.0002,5.0716,2600.0],["2022-09-02",5.0082,5.0082,4.9923,4.9923,500.0],["2022-09-06",4.8418,5.3251,4.8338,4.8338,14900.0],["2022-09-07",4.8338,4.9131,4.8338,4.8735,4400.0],["2022-09-08",4.8338,4.9131,4.8338,4.9131,3100.0],["2022-09-09",4.8814,4.9289,4.8814,4.9051,3000.0],["2022-09-12",4.8735,4.8814,4.8735,4.8814,2300.0],["2022-09-13",4.8735,4.8893,4.7942,4.8338,4900.0],["2022-09-14",4.7546,4.7546,4.1999,4.3584,72200.0],["2022-09-15",4.3584,4.6912,4.2078,4.5248,8800.0],["2022-09-16",4.4455,4.5803,4.4138,4.5486,29200.0],["2022-09-19",4.4772,4.5961,4.4772,4.5961,4300.0],["2022-09-20",4.5961,4.8576,4.4931,4.8576,5300.0],["2022-09-21",4.8338,4.8338,4.6436,4.7942,8000.0],["2022-09-22",4.5803,4.7625,4.5803,4.7625,10000.0],["2022-09-23",4.4535,4.6199,4.4535,4.5327,3200.0],["2022-09-26",4.5169,4.5169,4.398,4.398,3500.0],["2022-09-27",4.3663,4.398,4.3346,4.398,5000.0],["2022-09-28",4.4138,4.4218,4.3742,4.398,6200.0],["2022-09-29",4.6119,4.6119,4.3425,4.4138,4000.0],["2022-09-30",4.5248,4.6516,4.4297,4.5565,20600.0],["2022-10-03",4.4138,4.4772,4.3187,4.4376,2500.0],["2022-10-04",4.4535,4.6595,4.1999,4.5169,15800.0],["2022-10-05",4.5089,4.5882,4.2791,4.2791,21800.0],["2022-10-06",4.3267,4.3663,4.2078,4.3029,12300.0],["2022-10-07",4.2395,4.295,3.978,4.1523,24700.0],["2022-10-10",3.9859,4.1048,3.9859,4.0018,1400.0],["2022-10-11",4.0176,4.1523,3.9859,3.9939,5700.0],["2022-10-12",4.0176,4.0493,4.0018,4.0493,1400.0],["2022-10-13",3.9146,4.1048,3.9146,4.1048,30200.0],["2022-10-14",3.9463,4.0255,3.9463,4.0255,1900.0],["2022-10-17",3.9859,4.1523,3.9305,4.0018,4100.0],["2022-10-18",4.0018,4.0018,4.0018,4.0018,1200.0],["2022-10-19",4.0414,4.0414,3.9384,3.9384,1700.0],["2022-10-20",3.9225,3.9463,3.9225,3.9463,800.0],["2022-10-21",3.9463,4.0255,3.9463,3.9622,9000.0],["2022-10-24",3.9622,4.0969,3.9622,3.9622,1800.0],["2022-10-25",3.9622,3.9939,3.9622,3.9622,3000.0],["2022-10-26",3.9542,4.0335,3.8988,3.9622,9000.0],["2022-10-27",4.0493,4.1206,3.9859,4.0176,6400.0],["2022-10-28",4.0414,4.2633,4.0414,4.2395,2600.0],["2022-10-31",4.3029,4.3029,4.081,4.081,11400.0],["2022-11-01",4.1048,4.1682,4.1048,4.1603,4900.0],["2022-11-02",4.1603,4.1603,4.1603,4.1603,700.0],["2022-11-03",4.2237,4.2237,4.1603,4.1603,700.0],["2022-11-04",4.1523,4.1603,4.1523,4.1603,700.0],["2022-11-07",4.1365,4.1603,4.1365,4.1603,2000.0],["2022-11-08",4.1603,4.1761,4.1603,4.1682,11700.0],["2022-11-09",4.1603,4.2078,4.1603,4.2078,4400.0],["2022-11-10",4.2078,4.2712,4.1206,4.2157,10800.0],["2022-11-11",4.2554,4.2554,4.1999,4.1999,6700.0],["2022-11-14",4.1682,4.2871,4.1603,4.2633,16300.0],["2022-11-15",4.2395,4.2633,4.2395,4.2633,800.0],["2022-11-16",4.2395,4.2871,4.2395,4.2712,2800.0],["2022-11-17",4.2633,4.295,4.2395,4.2395,18900.0],["2022-11-18",4.2633,4.3187,4.1603,4.1603,2000.0],["2022-11-21",4.2157,4.2157,4.1286,4.1603,2000.0],["2022-11-22",4.295,4.3742,4.1999,4.1999,8000.0],["2022-11-23",4.2157,4.3584,4.2157,4.3029,7900.0],["2022-11-25",4.3029,4.3029,4.3029,4.3029,0.0],["2022-11-28",4.4376,4.7229,4.4376,4.5248,9600.0],["2022-11-29",4.3742,4.715,4.3663,4.6595,5800.0],["2022-11-30",4.4693,4.7229,4.4693,4.7229,2500.0],["2022-12-01",4.6912,4.6912,4.6753,4.6753,500.0],["2022-12-02",4.5565,4.5723,4.4693,4.5406,2000.0],["2022-12-05",4.4376,4.4455,4.4218,4.4218,1100.0],["2022-12-06",4.192,4.3663,4.192,4.1999,3800.0],["2022-12-07",4.1206,4.1761,4.1206,4.1603,17400.0],["2022-12-08",4.1127,4.5248,4.1127,4.2791,17400.0],["2022-12-09",4.2871,4.4693,4.1603,4.1603,6300.0],["2022-12-12",4.0969,4.2871,4.0572,4.1603,8900.0],["2022-12-13",4.081,4.1603,4.0572,4.1444,1700.0],["2022-12-14",4.1127,4.1127,4.1127,4.1127,900.0],["2022-12-15",4.0572,4.1444,4.0572,4.1444,3800.0],["2022-12-16",4.1206,4.4772,4.1127,4.4772,14800.0],["2022-12-19",4.4772,4.4772,4.1603,4.2791,10500.0],["2022-12-20",4.2633,4.2712,4.1523,4.2157,22100.0],["2022-12-21",4.7546,4.8972,4.5406,4.7625,69600.0],["2022-12-22",4.6278,4.9527,4.6278,4.8576,15800.0],["2022-12-23",4.9368,5.0399,4.8655,5.0161,12800.0],["2022-12-27",5.0716,5.0716,4.7784,4.8497,7900.0],["2022-12-28",5.0874,5.1112,4.9527,5.024,13700.0],["2022-12-29",5.1033,5.8481,5.1033,5.5074,42000.0],["2022-12-30",5.4678,5.5866,5.3489,5.5866,32700.0],["2023-01-03",5.6263,5.8798,5.5629,5.6104,34800.0],["2023-01-04",5.6104,5.658,5.5312,5.5946,86500.0],["2023-01-05",5.9177,5.9177,5.2253,5.6315,32200.0],["2023-01-06",5.6315,5.8254,5.4653,5.5946,4800.0],["2023-01-09",5.3268,5.5022,5.3268,5.4007,13400.0],["2023-01-10",5.5022,5.5299,5.4007,5.4007,2900.0],["2023-01-11",5.5022,5.5022,5.4376,5.4469,5100.0],["2023-01-12",5.4284,5.6038,5.4284,5.5207,6300.0],["2023-01-13",5.5392,5.7792,5.5115,5.5207,6500.0],["2023-01-17",5.4653,5.4653,5.3822,5.4469,1700.0],["2023-01-18",5.3915,5.5299,5.3915,5.493,5600.0],["2023-01-19",5.4192,5.4192,5.3915,5.3915,1000.0],["2023-01-20",5.5392,5.5853,5.373,5.5853,2000.0],["2023-01-23",5.3453,5.4653,5.2437,5.2622,19000.0],["2023-01-24",5.2622,5.373,5.253,5.3545,8500.0],["2023-01-25",5.65,5.65,5.3545,5.5761,13100.0],["2023-01-26",5.8069,6.1762,5.5484,6.0008,37100.0],["2023-01-27",6.5455,6.8132,5.6315,5.65,49700.0],["2023-01-30",5.77,5.77,5.3915,5.4561,8200.0],["2023-01-31",4.9853,5.5669,4.9853,5.5392,16300.0],["2023-02-01",5.4469,5.493,5.4469,5.493,3700.0],["2023-02-02",5.6315,5.6315,5.5299,5.5484,3000.0],["2023-02-03",5.5946,5.6592,5.5484,5.5484,2600.0],["2023-02-06",5.6684,5.77,5.6684,5.6776,12700.0],["2023-02-07",5.613,5.613,5.5484,5.5484,2900.0],["2023-02-08",5.5484,5.6776,5.5484,5.6407,6800.0],["2023-02-09",5.6776,5.6961,5.6038,5.6869,5500.0],["2023-02-10",5.6407,5.77,5.5392,5.6592,11100.0],["2023-02-13",5.7053,5.733,5.65,5.6776,2600.0],["2023-02-14",5.5669,5.5669,5.5576,5.5576,700.0],["2023-02-15",5.7515,5.8808,5.7423,5.77,6400.0],["2023-02-16",5.5576,5.5576,5.5576,5.5576,9500.0],["2023-02-17",5.5576,5.6407,5.4007,5.6407,17400.0],["2023-02-21",5.7238,5.7238,5.5392,5.5392,4700.0],["2023-02-22",5.5484,5.5853,5.5392,5.5853,2900.0],["2023-02-23",5.5392,5.7977,5.5392,5.7977,8600.0],["2023-02-24",5.6038,5.77,5.5946,5.77,1200.0],["2023-02-27",5.7423,5.7423,5.7423,5.7423,600.0],["2023-02-28",5.8069,5.8808,5.8069,5.8346,18400.0],["2023-03-01",5.9638,6.1669,5.9269,6.0562,9700.0],["2023-03-02",5.9084,6.1208,5.9084,6.0469,43000.0],["2023-03-03",6.0285,6.0285,5.9084,6.0192,2800.0],["2023-03-06",5.9915,6.0008,5.8808,5.9084,5100.0],["2023-03-07",5.9269,6.0746,5.7792,5.7792,1400.0],["2023-03-08",5.7792,6.0746,5.7792,6.0746,800.0],["2023-03-09",5.9731,6.1485,5.9731,6.1208,3500.0],["2023-03-10",6.2223,6.3239,6.1485,6.3239,59100.0],["2023-03-13",6.2408,6.4439,5.8438,6.2962,6100.0],["2023-03-14",6.4624,6.4624,6.2408,6.37,7000.0],["2023-03-15",6.4439,6.4439,6.2316,6.25,5900.0],["2023-03-16",6.1485,6.4347,6.0562,6.4347,5000.0],["2023-03-17",6.2777,6.2777,6.0285,6.0285,27400.0],["2023-03-20",6.1485,6.1485,6.0008,6.0469,10600.0],["2023-03-21",6.0469,6.0562,6.0008,6.0008,1200.0],["2023-03-22",6.3423,6.3608,6.0285,6.1577,13300.0],["2023-03-23",6.0654,6.1577,5.9823,6.0192,3900.0],["2023-03-24",5.9546,6.2223,5.9361,6.0008,2000.0],["2023-03-27",6.01,6.2039,5.9915,6.01,1700.0],["2023-03-28",6.1208,6.1208,5.9915,6.0008,6300.0],["2023-03-29",6.1116,6.1762,6.1116,6.1116,1100.0],["2023-03-30",6.1485,6.3423,6.1485,6.1854,9600.0],["2023-03-31",6.3239,6.3608,6.1854,6.3608,4100.0],["2023-04-03",6.2777,6.2777,5.8438,6.1485,4000.0],["2023-04-04",6.0839,6.2316,6.0562,6.0562,1700.0],["2023-04-05",6.0192,6.2685,6.0192,6.2685,4800.0],["2023-04-06",6.2408,6.3608,6.2408,6.2685,2700.0],["2023-04-10",6.2316,6.2316,6.1116,6.1116,800.0],["2023-04-11",6.0931,6.37,6.0931,6.2316,11600.0],["2023-04-12",6.37,6.5547,6.37,6.4531,4300.0],["2023-04-13",6.4901,6.4901,6.3147,6.3239,1600.0],["2023-04-14",6.2223,6.3608,6.1485,6.1762,4400.0],["2023-04-17",6.0746,6.5547,6.0746,6.1854,1600.0],["2023-04-18",6.4254,6.4439,6.3239,6.37,5900.0],["2023-04-19",6.2962,6.4254,6.2685,6.2777,8500.0],["2023-04-20",6.5455,6.5455,6.3239,6.4993,6400.0],["2023-04-21",6.5178,6.527,6.37,6.3793,3800.0],["2023-04-24",6.5547,6.5547,6.3054,6.3054,5000.0],["2023-04-25",6.3054,6.3054,6.3054,6.3054,400.0],["2023-04-26",6.2408,6.2408,6.2131,6.2408,1600.0],["2023-04-27",6.1208,6.4624,6.1208,6.4531,3700.0],["2023-04-28",6.5178,6.5178,6.01,6.0377,16800.0],["2023-05-01",6.0562,6.0654,6.01,6.01,1800.0],["2023-05-02",6.01,6.37,6.0008,6.0839,3900.0],["2023-05-03",6.4439,6.4439,6.1023,6.2777,18700.0],["2023-05-04",6.1208,6.1392,6.1208,6.1392,1000.0],["2023-05-05",6.1023,6.3331,6.0931,6.1208,4500.0],["2023-05-08",6.01,6.01,6.01,6.01,300.0],["2023-05-09",6.0562,6.0931,6.0562,6.0931,400.0],["2023-05-10",6.2316,6.2316,6.0469,6.0931,900.0],["2023-05-11",6.01,6.1116,6.01,6.1116,500.0],["2023-05-12",6.0469,6.0469,6.0469,6.0469,200.0],["2023-05-15",6.1023,6.1669,6.0931,6.0931,2400.0],["2023-05-16",6.0746,6.4254,6.0746,6.4254,700.0],["2023-05-17",6.0469,6.3516,6.0469,6.3516,4300.0],["2023-05-18",6.1116,6.2316,6.1116,6.2316,800.0],["2023-05-19",6.2316,6.2316,6.2316,6.2316,1400.0],["2023-05-22",6.0746,6.2316,6.0562,6.1854,13200.0],["2023-05-23",6.2223,6.3885,6.1392,6.1392,1400.0],["2023-05-24",6.2316,6.3608,6.2131,6.3424,6600.0],["2023-05-25",6.0654,6.37,6.0654,6.2777,900.0],["2023-05-26",6.1392,6.1854,6.0469,6.1116,2400.0],["2023-05-30",6.0285,6.1116,6.0285,6.1116,1700.0],["2023-05-31",6.0469,6.3239,6.0469,6.0469,4700.0],["2023-06-01",6.1577,6.1577,6.0839,6.1392,1700.0],["2023-06-02",6.0654,6.4439,6.0654,6.0931,1200.0],["2023-06-05",6.0931,6.0931,6.0931,6.0931,0.0],["2023-06-06",6.1116,6.1116,6.0469,6.0469,1100.0],["2023-06-07",6.1485,6.2039,6.01,6.0192,3000.0],["2023-06-08",6.0746,6.1023,6.01,6.01,4800.0],["2023-06-09",6.0285,6.1392,6.01,6.01,1700.0],["2023-06-12",5.9454,5.9454,5.9454,5.9454,500.0],["2023-06-13",6.01,6.0377,6.0008,6.0008,2400.0],["2023-06-14",6.0746,6.0746,6.0008,6.0008,2500.0],["2023-06-15",6.2777,6.2777,6.2777,6.2777,200.0],["2023-06-16",6.0469,6.4254,6.0469,6.3147,1100.0],["2023-06-20",6.1116,6.1116,6.1116,6.1116,600.0],["2023-06-21",6.1116,6.1116,6.1116,6.1116,100.0],["2023-06-22",6.3516,6.3516,5.9546,5.9546,300.0],["2023-06-23",5.9546,5.9546,5.9546,5.9546,2100.0],["2023-06-26",5.9546,5.9546,5.9546,5.9546,0.0],["2023-06-27",6.0008,6.0008,6.0008,6.0008,1100.0],["2023-06-28",6.0377,6.0469,6.0377,6.0469,1600.0],["2023-06-29",5.9546,6.0469,5.9546,5.9546,13600.0],["2023-06-30",6.0931,6.2131,6.01,6.1116,8000.0],["2023-07-03",6.1485,6.1485,6.0008,6.0008,1200.0],["2023-07-05",6.0008,6.1854,6.0008,6.0931,1800.0],["2023-07-06",6.1762,6.1762,6.0931,6.0931,200.0],["2023-07-07",6.0469,6.1392,6.0469,6.1392,300.0],["2023-07-10",6.0008,6.0008,6.0008,6.0008,1100.0],["2023-07-11",6.1208,6.1208,6.0008,6.0008,1000.0],["2023-07-12",6.287,6.287,5.7423,5.9731,3800.0],["2023-07-13",6.1208,6.2316,5.8992,5.8992,10800.0],["2023-07-14",6.5547,6.6932,6.2962,6.5085,115700.0],["2023-07-17",6.5639,6.5639,6.4624,6.4624,40400.0],["2023-07-18",6.4624,6.5547,6.4624,6.5547,5400.0],["2023-07-19",6.5455,6.5547,6.4716,6.5455,9300.0],["2023-07-20",6.5639,6.5639,6.4624,6.5085,3500.0],["2023-07-21",6.5178,6.5178,6.2777,6.2777,42400.0],["2023-07-24",6.2777,6.5362,6.2777,6.3608,13900.0],["2023-07-25",6.3054,6.4439,6.2685,6.287,12300.0],["2023-07-26",6.3239,6.4993,6.3239,6.4439,12000.0],["2023-07-27",6.2962,6.4993,6.2962,6.4716,2800.0],["2023-07-28",6.4624,6.4808,6.2593,6.4254,2200.0],["2023-07-31",6.3608,6.4808,6.2777,6.3793,5400.0],["2023-08-01",6.4808,6.6378,6.3885,6.4624,11400.0],["2023-08-02",6.3885,6.3885,6.3885,6.3885,1100.0],["2023-08-03",6.2962,6.2962,6.2962,6.2962,400.0],["2023-08-04",6.3977,6.407,6.3885,6.407,900.0],["2023-08-07",6.2316,6.2777,6.2316,6.2777,1500.0],["2023-08-08",6.2777,6.2777,6.1854,6.1854,1300.0],["2023-08-09",6.1577,6.4439,6.1023,6.4439,2000.0],["2023-08-10",6.2777,6.4624,6.2777,6.3885,3500.0],["2023-08-11",6.2777,6.4624,6.1669,6.37,3800.0],["2023-08-14",6.37,6.37,6.1762,6.1762,2600.0],["2023-08-15",6.1854,6.287,6.0285,6.0469,6600.0],["2023-08-16",6.1392,6.2408,6.1392,6.2408,600.0],["2023-08-17",5.9084,6.1854,5.9084,6.1854,700.0],["2023-08-18",6.1023,6.1392,5.9269,5.9269,2000.0],["2023-08-21",6.1208,6.1208,5.9546,5.9546,800.0],["2023-08-22",5.9177,6.0192,5.9177,6.0192,700.0],["2023-08-23",6.0654,6.0654,6.0654,6.0654,500.0],["2023-08-24",6.0008,6.0654,5.8623,6.0654,3600.0],["2023-08-25",5.9269,5.9269,5.9269,5.9269,100.0],["2023-08-28",6.0562,6.0562,5.8623,6.0008,500.0],["2023-08-29",6.0562,6.0654,5.9638,6.0008,6800.0],["2023-08-30",5.9546,6.1762,5.9361,6.0192,5400.0],["2023-08-31",6.0377,6.3424,6.0377,6.1023,8500.0],["2023-09-01",6.3054,6.3054,6.0654,6.0931,2100.0],["2023-09-05",6.0008,6.13,6.0008,6.13,2100.0],["2023-09-06",6.1392,6.2131,6.1392,6.1577,700.0],["2023-09-07",6.0008,6.1116,6.0008,6.0469,1000.0],["2023-09-08",5.9084,6.2039,5.9084,6.13,1700.0],["2023-09-11",6.0469,6.0746,5.9084,5.9177,2400.0],["2023-09-12",5.9454,6.1669,5.8715,5.8715,2900.0],["2023-09-13",6.2131,6.2685,5.9546,5.9823,20500.0],["2023-09-14",6.0931,6.1854,6.0008,6.0654,88400.0],["2023-09-15",6.3793,6.7393,6.3239,6.5824,137700.0],["2023-09-18",6.4808,6.6932,6.3793,6.5085,40500.0],["2023-09-19",6.6193,6.6193,6.407,6.5085,15900.0],["2023-09-20",6.5085,6.6378,6.2777,6.4624,54300.0],["2023-09-21",6.4254,6.5178,6.3608,6.4347,23600.0],["2023-09-22",6.4808,6.5731,6.0285,6.2039,24400.0],["2023-09-25",6.4439,6.5547,6.2593,6.2593,8000.0],["2023-09-26",6.2593,6.4531,6.1854,6.2685,11700.0],["2023-09-27",6.37,6.37,6.287,6.287,6000.0],["2023-09-28",6.3331,6.4439,6.2777,6.2962,30800.0],["2023-09-29",6.2593,6.4162,6.2593,6.407,7700.0],["2023-10-02",6.4716,6.6285,6.37,6.37,8700.0],["2023-10-03",6.4716,6.5547,6.3793,6.3885,25500.0],["2023-10-04",6.407,6.5455,6.407,6.4254,4600.0],["2023-10-05",6.5178,6.5362,6.4439,6.5178,6800.0],["2023-10-06",6.4624,6.5085,6.3977,6.3977,2000.0],["2023-10-09",6.4993,6.7578,6.4531,6.5547,26500.0],["2023-10-10",6.7855,6.924,6.5639,6.7393,185500.0],["2023-10-11",6.7301,6.924,6.6562,6.8132,18300.0],["2023-10-12",6.647,6.8963,6.647,6.8963,13500.0],["2023-10-13",6.8409,6.8409,6.6008,6.6101,13800.0],["2023-10-16",6.8593,7.3486,6.8132,7.044,97200.0],["2023-10-17",7.284,7.2932,7.0071,7.0901,24400.0],["2023-10-18",7.2471,7.3394,6.9794,7.0624,22300.0],["2023-10-19",6.9332,7.2009,6.924,6.9517,5600.0],["2023-10-20",7.0532,7.1732,6.9147,7.0347,7200.0],["2023-10-23",7.0163,7.0163,6.8316,6.8316,7200.0],["2023-10-24",6.7947,6.9332,6.6193,6.8501,9400.0],["2023-10-25",6.7855,6.9794,6.7116,6.924,5100.0],["2023-10-26",7.0255,7.0901,6.7578,6.9978,3600.0],["2023-10-27",6.9055,7.0994,6.6562,7.0163,5100.0],["2023-10-30",7.1455,7.1455,6.767,6.9794,4200.0],["2023-10-31",6.9978,7.0809,6.7855,6.887,17400.0],["2023-11-01",6.9886,7.0994,6.647,6.7486,48000.0],["2023-11-02",6.887,7.0994,6.8316,6.9332,6000.0],["2023-11-03",7.1548,7.1548,6.887,6.9701,6200.0],["2023-11-06",6.9701,6.9701,6.7209,6.767,4500.0],["2023-11-07",6.7116,6.9701,6.7116,6.7855,19200.0],["2023-11-08",6.7947,6.9701,6.6839,6.7301,16000.0],["2023-11-09",6.7024,6.9794,6.6562,6.9701,30300.0],["2023-11-10",7.0809,7.0809,6.7486,7.0809,5500.0],["2023-11-13",6.924,7.2378,6.924,6.9424,23500.0],["2023-11-14",7.0624,7.0624,6.8409,6.9517,14000.0],["2023-11-15",7.2563,7.6164,7.2286,7.3394,71500.0],["2023-11-16",7.5517,7.6164,7.3486,7.5148,63500.0],["2023-11-17",7.561,7.8379,7.4225,7.7548,71900.0],["2023-11-20",7.7825,7.9579,7.4963,7.6441,72700.0],["2023-11-21",8.2995,8.5119,8.0318,8.3457,141700.0],["2023-11-22",8.5303,10.5337,8.2718,8.3088,30300.0],["2023-11-24",8.2349,8.5857,8.2349,8.4565,30000.0],["2023-11-27",8.715,8.715,8.4749,8.4749,41300.0],["2023-11-28",8.8165,9.0012,8.6965,8.955,101400.0],["2023-11-29",8.9458,9.0842,8.8534,9.0473,90500.0],["2023-11-30",8.9458,9.1212,8.9458,9.1119,24600.0],["2023-12-01",9.1489,9.7397,9.0381,9.6751,68400.0],["2023-12-04",9.4535,9.7582,9.4443,9.6289,43000.0],["2023-12-05",9.712,9.8967,9.352,9.7674,39200.0],["2023-12-06",9.8874,9.8874,9.352,9.3704,52900.0],["2023-12-07",9.3981,9.712,9.3797,9.6474,15400.0],["2023-12-08",9.5458,9.7674,9.5181,9.6197,18900.0],["2023-12-11",9.5089,9.6659,9.1489,9.1581,38700.0],["2023-12-12",9.195,9.6566,9.0104,9.5551,294500.0],["2023-12-13",9.5551,9.5643,9.232,9.232,127700.0],["2023-12-14",9.232,9.4074,8.8165,9.0842,55200.0],["2023-12-15",9.0473,9.2596,8.9642,9.1766,112300.0],["2023-12-18",8.8904,9.4535,8.8904,9.3889,54900.0],["2023-12-19",9.4535,9.6289,9.1396,9.1673,61500.0],["2023-12-20",9.1673,9.3797,9.1119,9.1212,56400.0],["2023-12-21",9.1212,9.2966,9.1212,9.2504,29700.0],["2023-12-22",9.2412,9.5643,9.195,9.5089,24200.0],["2023-12-26",9.6935,10.3121,9.5274,10.2198,84700.0],["2023-12-27",10.2105,10.3306,10.0628,10.2105,13600.0],["2023-12-28",9.8228,10.2013,9.7859,10.0721,5900.0],["2023-12-29",10.0721,10.229,9.9336,10.109,9400.0],["2024-01-02",10.0074,10.0074,9.6751,9.832,35300.0],["2024-01-03",9.8874,9.8874,9.4997,9.6197,9600.0],["2024-01-04",9.4904,9.7489,9.1858,9.5181,26100.0],["2024-01-05",9.6289,9.6935,9.472,9.4904,9600.0],["2024-01-08",9.4812,10.0444,9.3704,9.7859,20000.0],["2024-01-09",9.4258,9.7766,9.4258,9.6935,7600.0],["2024-01-10",9.4258,9.9151,9.4258,9.9059,17400.0],["2024-01-11",9.8874,9.9151,9.6382,9.7674,6300.0],["2024-01-12",9.7028,9.7766,9.6751,9.7674,5800.0],["2024-01-16",9.8505,9.8505,9.6751,9.6751,6700.0],["2024-01-17",9.6751,9.7397,9.5366,9.5551,2200.0],["2024-01-18",9.6935,9.6935,9.5551,9.5643,4200.0],["2024-01-19",9.592,9.6751,9.5181,9.5274,4300.0],["2024-01-22",9.472,9.7674,9.472,9.6105,9000.0],["2024-01-23",9.5089,9.7859,9.4627,9.4627,15400.0],["2024-01-24",9.592,9.7212,9.3427,9.3889,24200.0],["2024-01-25",9.3797,9.8043,9.3797,9.6935,17200.0],["2024-01-26",9.6843,9.6935,9.4812,9.4812,7100.0],["2024-01-29",9.5274,9.5643,9.4535,9.4997,4200.0],["2024-01-30",9.5551,9.5551,9.2504,9.4535,53700.0],["2024-01-31",9.4997,9.6843,9.352,9.4351,23200.0],["2024-02-01",9.5551,10.1921,9.4166,10.0628,85500.0],["2024-02-02",10.3306,10.3306,9.8782,10.1828,30800.0],["2024-02-05",10.0167,10.3398,9.8782,9.9151,32500.0],["2024-02-06",9.9613,10.1182,9.8505,9.9243,3100.0],["2024-02-07",9.989,10.0259,9.7951,9.8043,9700.0],["2024-02-08",9.6289,9.9243,9.6289,9.7951,20600.0],["2024-02-09",9.7028,10.0628,9.7028,9.9428,13400.0],["2024-02-12",10.1367,10.3859,9.8413,9.9151,36700.0],["2024-02-13",9.6566,10.1275,9.6474,9.832,27600.0],["2024-02-14",9.952,10.1644,9.8413,9.9613,19100.0],["2024-02-15",9.8597,10.2844,9.8597,10.0905,51100.0],["2024-02-16",10.1736,10.3767,9.9243,9.9243,32300.0],["2024-02-20",9.8782,10.0628,9.712,9.9705,42800.0],["2024-02-21",10.0074,10.1367,9.9336,10.109,26100.0],["2024-02-22",10.0721,10.1367,10.0167,10.1367,23000.0],["2024-02-23",10.0259,10.0536,9.7489,10.0536,8000.0],["2024-02-26",10.0721,10.0721,9.9243,9.9336,20900.0],["2024-02-27",10.1367,10.1367,9.8505,9.9151,34300.0],["2024-02-28",9.9797,9.9797,9.7859,9.8874,5800.0],["2024-02-29",10.0074,10.0628,9.8505,9.9059,19600.0],["2024-03-01",9.832,10.1182,9.5274,9.8413,50800.0],["2024-03-04",9.8782,10.0259,9.832,10.0074,9300.0],["2024-03-05",9.8136,9.8874,9.8136,9.8136,1400.0],["2024-03-06",9.8043,10.0074,9.8043,9.8136,9300.0],["2024-03-07",9.7397,9.9797,9.6751,9.8597,13700.0],["2024-03-08",9.7951,9.832,9.6935,9.7397,35200.0],["2024-03-11",9.832,9.8782,9.6289,9.6289,9200.0],["2024-03-12",9.712,10.0167,9.712,9.8136,26600.0],["2024-03-13",10.0074,10.0074,9.712,9.7397,3800.0],["2024-03-14",9.7397,10.0905,9.7397,10.0721,47000.0],["2024-03-15",9.2043,9.2043,8.4472,9.0473,225300.0],["2024-03-18",9.0935,9.1489,8.8165,8.8627,44100.0],["2024-03-19",8.8627,9.4351,8.8627,9.1304,151000.0],["2024-03-20",8.9735,9.6935,8.9735,9.5828,76400.0],["2024-03-21",9.6012,10.4783,9.5828,9.9059,73200.0],["2024-03-22",9.8505,9.8505,9.6474,9.6843,12800.0],["2024-03-25",9.5828,9.7951,9.4997,9.7674,8400.0],["2024-03-26",9.6935,9.9982,9.5828,9.5828,8200.0],["2024-03-27",9.5643,9.832,9.5274,9.7582,17100.0],["2024-03-28",9.8136,10.0536,9.6935,10.0536,21800.0],["2024-04-01",9.5551,9.9428,9.5551,9.9428,11500.0],["2024-04-02",9.6566,9.8597,9.6382,9.8597,8500.0],["2024-04-03",9.832,10.0167,9.5458,9.6474,12800.0],["2024-04-04",9.7582,9.7582,9.5089,9.5089,5500.0],["2024-04-05",9.6382,9.6382,9.3704,9.3981,16700.0],["2024-04-08",9.5643,9.6474,9.4904,9.4904,8400.0],["2024-04-09",9.6012,9.6197,9.3889,9.3889,4700.0],["2024-04-10",9.3058,9.4997,9.2135,9.2135,8700.0],["2024-04-11",9.232,9.232,9.0935,9.1396,10000.0],["2024-04-12",9.1489,9.1489,9.0565,9.0658,8000.0],["2024-04-15",9.0565,9.1304,9.0288,9.0473,10400.0],["2024-04-16",9.075,9.075,8.955,8.955,19500.0],["2024-04-17",9.0565,9.1119,8.955,8.9827,7000.0],["2024-04-18",9.1212,9.1396,9.0012,9.0842,5700.0],["2024-04-19",9.0381,9.0658,8.7704,8.8165,48200.0],["2024-04-22",8.8257,8.9735,8.7704,8.8165,11200.0],["2024-04-23",8.8257,9.0658,8.7704,8.9642,16800.0],["2024-04-24",9.0104,9.0104,8.6965,8.8996,28000.0],["2024-04-25",9.0196,9.0565,8.8627,8.8811,6700.0],["2024-04-26",8.9827,9.0473,8.8627,8.9735,10400.0],["2024-04-29",9.075,9.075,8.9642,9.0473,3000.0],["2024-04-30",8.955,8.9827,8.7704,8.8627,22600.0],["2024-05-01",8.9735,8.9735,8.8627,8.8996,6800.0],["2024-05-02",8.8996,9.0381,8.7704,8.8996,6500.0],["2024-05-03",9.195,9.195,8.8719,8.9458,3000.0],["2024-05-06",8.9919,9.0565,8.8257,8.9088,19800.0],["2024-05-07",8.8257,9.1858,8.8073,8.8073,19600.0],["2024-05-08",8.8073,9.0473,8.8073,8.955,5800.0],["2024-05-09",8.9181,8.955,8.8811,8.955,7300.0],["2024-05-10",8.8442,9.0104,8.8257,8.8442,18700.0],["2024-05-13",8.8257,8.9273,8.7796,8.7796,15000.0],["2024-05-14",8.7611,8.8534,8.7427,8.8073,9500.0],["2024-05-15",8.7057,9.0473,8.7057,8.9458,9900.0],["2024-05-16",8.8165,9.1766,8.8165,8.9365,17900.0],["2024-05-17",8.8165,8.9365,8.8165,8.9088,12100.0],["2024-05-20",8.8165,9.1858,8.798,8.8165,22100.0],["2024-05-21",8.9088,8.9088,8.4195,8.7427,37100.0],["2024-05-22",8.6411,8.7796,8.5672,8.7057,13100.0],["2024-05-23",8.5765,8.715,8.4749,8.5857,17400.0],["2024-05-24",8.558,8.8534,8.558,8.715,11400.0],["2024-05-28",8.798,8.9273,8.5488,8.798,7400.0],["2024-05-29",8.8073,8.8073,8.558,8.7796,3700.0],["2024-05-30",8.6965,8.6965,8.3549,8.3549,30900.0],["2024-05-31",8.2718,8.5211,8.1703,8.3088,44400.0],["2024-06-03",8.3734,8.6134,8.3734,8.6042,5300.0],["2024-06-04",8.5765,8.7334,8.4103,8.5949,7800.0],["2024-06-05",8.678,8.7427,8.5857,8.6319,8600.0],["2024-06-06",8.678,8.7611,8.5857,8.6596,30500.0],["2024-06-07",8.6965,8.7611,8.6042,8.6319,4400.0],["2024-06-10",8.7334,8.7427,8.4749,8.4749,6100.0],["2024-06-11",8.5303,8.6965,8.5026,8.678,5000.0],["2024-06-12",8.7242,8.8165,8.5672,8.715,4000.0],["2024-06-13",8.7611,8.8534,8.4657,8.6688,6500.0],["2024-06-14",8.4472,8.6042,8.4195,8.4195,11600.0],["2024-06-17",8.4288,8.6503,8.4288,8.4288,10500.0],["2024-06-18",8.6319,8.6319,8.4103,8.4103,2800.0],["2024-06-20",8.5396,8.5396,8.3826,8.4011,11300.0],["2024-06-21",8.438,8.438,8.3549,8.4288,11400.0],["2024-06-24",8.318,8.4195,8.2164,8.3088,41000.0],["2024-06-25",8.2164,8.3088,8.0595,8.0872,21000.0],["2024-06-26",8.0318,8.3549,7.9672,8.3457,11700.0],["2024-06-27",8.1795,8.318,7.9579,8.318,41000.0],["2024-06-28",8.2626,8.4103,8.2441,8.4103,6900.0],["2024-07-01",8.2811,8.3365,8.198,8.3365,1500.0],["2024-07-02",8.2995,8.4195,8.1241,8.2164,54400.0],["2024-07-03",8.3826,8.438,8.2441,8.2441,800.0],["2024-07-05",8.1333,8.318,8.1333,8.2811,5800.0],["2024-07-08",8.3088,8.4288,8.1795,8.2534,27500.0],["2024-07-09",8.2257,8.3549,8.2257,8.3549,3000.0],["2024-07-10",8.3549,8.438,8.3088,8.3365,21300.0],["2024-07-11",8.1518,8.4842,8.1518,8.2164,28000.0],["2024-07-12",8.4842,8.4842,8.2718,8.438,8800.0],["2024-07-15",8.4288,8.715,8.3641,8.5857,23400.0],["2024-07-16",8.6965,9.2227,8.6596,8.835,17600.0],["2024-07-17",8.7796,8.7796,8.4472,8.558,28000.0],["2024-07-18",8.4288,9.0381,8.4288,8.678,29900.0],["2024-07-19",8.8534,8.8534,8.558,8.678,54700.0],["2024-07-22",8.7704,9.5089,8.7704,9.3243,244100.0],["2024-07-23",12.14,12.9247,11.5861,12.6755,1981000.0],["2024-07-24",12.2416,13.1371,12.1585,12.7863,407200.0],["2024-07-25",12.417,13.0632,12.1492,12.4262,159200.0],["2024-07-26",12.3523,12.9432,12.3523,12.777,78700.0],["2024-07-29",12.7309,13.1094,12.6201,12.9247,130000.0],["2024-07-30",12.7863,13.0078,12.2323,12.5647,98100.0],["2024-07-31",12.5555,12.6385,11.6784,12.5555,222000.0],["2024-08-01",12.2046,12.6201,12.1216,12.2508,43000.0],["2024-08-02",12.1216,12.3154,10.7922,12.2231,117400.0],["2024-08-05",11.9923,12.4077,11.2907,12.1769,52700.0],["2024-08-06",12.2785,12.9894,12.2785,12.5831,70900.0],["2024-08-07",12.7678,12.7678,11.7892,12.02,138200.0],["2024-08-08",12.08,12.73,11.51,12.18,103600.0],["2024-08-09",12.08,12.31,11.54,11.89,54300.0],["2024-08-12",11.8,12.5,11.71,12.47,103900.0],["2024-08-13",12.42,12.45,12.1,12.15,20000.0],["2024-08-14",12.09,12.25,11.72,11.81,44400.0],["2024-08-15",11.9,12.4,11.56,11.83,67900.0],["2024-08-16",11.86,12.89,11.85,12.86,127100.0],["2024-08-19",12.63,12.72,12.3,12.53,154900.0],["2024-08-20",12.57,12.97,12.35,12.94,94700.0],["2024-08-21",12.94,13.25,12.64,13.0,126700.0],["2024-08-22",13.0,14.24,12.58,14.06,248100.0],["2024-08-23",14.08,14.35,13.62,13.68,90800.0],["2024-08-26",13.59,14.12,13.59,13.95,86000.0],["2024-08-27",13.7,14.29,13.6,14.19,66100.0],["2024-08-28",14.21,14.39,13.96,14.22,50500.0],["2024-08-29",14.34,14.5,13.65,13.91,100100.0],["2024-08-30",14.0,14.1,13.7,14.1,33500.0],["2024-09-03",14.14,14.31,13.54,13.94,45700.0],["2024-09-04",13.87,14.18,13.64,14.09,46300.0],["2024-09-05",14.08,14.22,13.8,14.1,68200.0],["2024-09-06",14.06,14.14,13.25,13.74,53900.0],["2024-09-09",13.63,14.25,13.63,13.74,60800.0],["2024-09-10",14.03,14.03,13.34,13.73,172000.0],["2024-09-11",12.32,12.95,11.9,12.61,255100.0],["2024-09-12",12.5,12.6,12.15,12.54,119900.0],["2024-09-13",12.66,12.85,12.52,12.66,25300.0],["2024-09-16",12.68,12.68,12.08,12.19,42500.0],["2024-09-17",12.2,12.6,12.2,12.34,57000.0],["2024-09-18",12.3,12.54,11.98,11.98,82700.0],["2024-09-19",12.0,12.35,11.98,12.16,59400.0],["2024-09-20",12.13,12.26,12.0,12.05,115300.0],["2024-09-23",12.05,12.14,11.89,11.96,50700.0],["2024-09-24",12.07,12.07,11.83,11.94,26500.0],["2024-09-25",11.98,12.33,11.98,12.11,19000.0],["2024-09-26",12.09,12.22,11.89,11.92,20300.0],["2024-09-27",11.95,12.02,11.84,11.88,27900.0],["2024-09-30",11.78,12.14,11.74,12.08,62400.0],["2024-10-01",11.91,12.3,11.71,12.29,44100.0],["2024-10-02",12.17,12.46,12.05,12.12,16600.0],["2024-10-03",11.96,12.06,11.9,12.0,13300.0],["2024-10-04",11.99,12.2,11.94,12.06,19200.0],["2024-10-07",12.11,12.11,11.85,11.85,13700.0],["2024-10-08",11.79,12.49,11.78,12.36,25700.0],["2024-10-09",12.51,12.51,12.25,12.44,26600.0],["2024-10-10",12.32,12.45,12.15,12.45,7000.0],["2024-10-11",12.53,13.04,12.17,12.85,38200.0],["2024-10-14",12.79,13.23,12.63,12.81,32600.0],["2024-10-15",12.8,13.07,12.8,12.9,12300.0],["2024-10-16",13.0,13.0,12.87,12.89,12500.0],["2024-10-17",12.82,12.86,12.73,12.73,13400.0],["2024-10-18",12.73,12.92,12.67,12.84,9700.0],["2024-10-21",12.76,13.11,12.55,12.55,35600.0],["2024-10-22",12.87,12.87,12.54,12.55,20600.0],["2024-10-23",12.47,12.87,12.18,12.26,21500.0],["2024-10-24",12.45,12.53,12.26,12.42,24900.0],["2024-10-25",12.37,12.4,12.2,12.28,12900.0],["2024-10-28",12.17,12.72,12.17,12.58,13300.0],["2024-10-29",12.49,12.79,12.34,12.64,15800.0],["2024-10-30",12.46,12.81,12.46,12.68,8600.0],["2024-10-31",12.55,12.67,12.38,12.62,15600.0],["2024-11-01",12.57,12.75,12.5,12.67,17900.0],["2024-11-04",12.79,12.85,12.47,12.62,24400.0],["2024-11-05",12.66,12.97,12.65,12.77,9300.0],["2024-11-06",13.17,13.37,12.6,12.6,131100.0],["2024-11-07",12.77,13.02,12.58,12.82,16900.0],["2024-11-08",12.91,13.35,12.91,13.14,35200.0],["2024-11-11",13.18,13.29,12.84,13.09,24700.0],["2024-11-12",13.05,13.32,12.88,12.91,23500.0],["2024-11-13",13.01,13.2,12.85,12.98,22600.0],["2024-11-14",13.04,13.04,12.69,12.89,18000.0],["2024-11-15",12.89,12.89,12.62,12.86,16000.0],["2024-11-18",12.98,13.24,12.83,12.86,26800.0],["2024-11-19",12.72,13.25,12.72,12.99,27500.0],["2024-11-20",13.0,13.19,13.0,13.12,23700.0],["2024-11-21",13.28,13.39,13.14,13.14,15300.0],["2024-11-22",13.22,13.37,13.07,13.09,28700.0],["2024-11-25",13.05,13.34,13.05,13.29,41200.0],["2024-11-26",13.21,13.9,13.21,13.88,108500.0],["2024-11-27",14.11,14.12,13.5,13.89,24700.0],["2024-11-29",13.99,14.32,13.98,14.01,18000.0],["2024-12-02",14.3,14.32,13.61,13.7,56200.0],["2024-12-03",13.66,13.95,13.66,13.78,57500.0],["2024-12-04",13.69,13.99,13.6,13.67,32900.0],["2024-12-05",13.43,13.74,13.04,13.33,36300.0],["2024-12-06",13.21,13.37,12.99,13.33,16700.0],["2024-12-09",13.3,13.44,12.7,12.94,72300.0],["2024-12-10",12.78,13.1,12.7,12.79,230500.0],["2024-12-11",16.37,17.86,15.69,16.7,909600.0],["2024-12-12",16.75,16.98,15.74,16.85,163200.0],["2024-12-13",16.76,17.2,16.23,16.71,66900.0],["2024-12-16",17.6,18.73,17.0,18.23,428300.0],["2024-12-17",18.5,18.69,17.81,18.23,122700.0],["2024-12-18",18.36,19.47,18.14,18.41,188700.0],["2024-12-19",18.5,18.86,18.1,18.56,85900.0],["2024-12-20",18.23,19.26,18.09,19.02,171900.0],["2024-12-23",19.3,19.33,18.48,18.89,81200.0],["2024-12-24",18.76,19.82,18.76,19.72,52000.0],["2024-12-26",19.88,20.33,19.3,19.49,103500.0],["2024-12-27",19.23,19.44,18.6,19.42,42200.0],["2024-12-30",19.36,19.4,18.5,18.64,48200.0],["2024-12-31",18.5,18.64,18.02,18.52,50900.0],["2025-01-02",18.6,18.8,17.66,18.5,79200.0],["2025-01-03",18.5,18.69,18.16,18.47,32700.0],["2025-01-06",18.45,18.66,18.0,18.05,55000.0],["2025-01-07",18.05,18.05,17.42,17.6,95000.0],["2025-01-08",17.49,17.85,17.01,17.67,43900.0],["2025-01-10",17.58,17.58,16.67,17.01,80000.0],["2025-01-13",16.97,16.97,16.27,16.45,56400.0],["2025-01-14",16.26,16.68,16.1,16.5,60600.0],["2025-01-15",16.75,17.36,16.62,17.18,62200.0],["2025-01-16",17.26,17.53,17.0,17.07,17800.0],["2025-01-17",17.15,17.17,16.61,16.99,31000.0],["2025-01-21",16.69,17.18,16.66,17.15,76700.0],["2025-01-22",17.15,19.01,17.05,18.54,128600.0],["2025-01-23",18.54,19.4,18.34,18.8,81100.0],["2025-01-24",18.8,18.95,18.0,18.06,45500.0],["2025-01-27",17.7,18.18,17.1,17.15,66300.0],["2025-01-28",17.34,17.6,16.91,17.11,34900.0],["2025-01-29",17.05,17.48,16.75,16.75,27500.0],["2025-01-30",16.91,17.36,16.75,16.88,18800.0],["2025-01-31",16.72,17.29,16.55,16.73,36500.0],["2025-02-03",16.4,16.91,16.1,16.85,31200.0],["2025-02-04",16.86,17.17,16.75,17.14,26600.0],["2025-02-05",17.01,17.35,16.93,17.0,36400.0],["2025-02-06",16.95,17.72,16.76,17.45,35500.0],["2025-02-07",17.35,17.52,16.96,16.97,25200.0],["2025-02-10",16.97,17.86,16.8,17.33,64200.0],["2025-02-11",17.21,17.44,16.99,17.24,40200.0],["2025-02-12",17.21,17.57,17.0,17.23,29900.0],["2025-02-13",17.13,17.58,17.08,17.24,16100.0],["2025-02-14",17.4,17.59,17.05,17.47,41900.0],["2025-02-18",17.55,17.89,17.08,17.3,51700.0],["2025-02-19",17.05,17.36,16.75,16.93,37800.0],["2025-02-20",16.91,17.52,15.61,16.27,89900.0],["2025-02-21",16.2,16.74,15.91,15.92,40900.0],["2025-02-24",16.1,16.11,15.33,15.45,58700.0],["2025-02-25",15.33,16.4,14.98,15.52,50700.0],["2025-02-26",15.53,16.04,15.36,15.85,34000.0],["2025-02-27",15.55,15.7,15.25,15.39,33300.0],["2025-02-28",15.28,15.75,15.25,15.75,25400.0],["2025-03-03",15.83,15.83,14.82,15.03,51900.0],["2025-03-04",14.87,15.26,14.5,14.86,43500.0],["2025-03-05",14.83,15.37,14.6,14.8,48500.0],["2025-03-06",14.79,14.85,14.3,14.57,52500.0],["2025-03-07",14.49,15.48,14.25,14.81,32900.0],["2025-03-10",14.53,14.55,14.15,14.2,64300.0],["2025-03-11",14.16,14.5,13.8,13.98,63400.0],["2025-03-12",14.18,14.33,13.72,14.19,54500.0],["2025-03-13",14.25,14.36,13.69,14.06,66800.0],["2025-03-14",15.18,16.25,15.18,16.0,256700.0],["2025-03-17",15.7,15.89,15.27,15.66,93400.0],["2025-03-18",15.66,15.75,15.26,15.39,42300.0],["2025-03-19",15.6,15.87,15.22,15.83,45200.0],["2025-03-20",16.11,17.4,15.8,17.14,112000.0],["2025-03-21",16.92,17.25,16.02,16.26,55000.0],["2025-03-24",16.27,16.75,16.24,16.68,69000.0],["2025-03-25",16.8,17.41,16.25,16.25,52600.0],["2025-03-26",16.25,16.33,15.63,15.72,28300.0],["2025-03-27",15.71,16.06,15.61,15.75,18600.0],["2025-03-28",15.85,15.85,15.39,15.53,52600.0],["2025-03-31",15.4,15.72,15.17,15.65,42800.0],["2025-04-01",15.86,15.86,15.19,15.36,45900.0],["2025-04-02",15.18,15.98,15.18,15.74,31200.0],["2025-04-03",15.0,15.56,14.8,15.24,51200.0],["2025-04-04",14.78,15.13,14.41,15.06,67100.0],["2025-04-07",14.97,15.71,14.5,15.08,67000.0],["2025-04-08",15.25,15.88,14.94,15.5,59500.0],["2025-04-09",15.37,17.0,15.15,16.74,121300.0],["2025-04-10",16.57,16.8,15.8,16.38,49100.0],["2025-04-11",16.26,16.74,16.0,16.52,43200.0],["2025-04-14",17.0,17.43,16.6,17.24,60000.0],["2025-04-15",17.13,17.43,16.69,16.89,31000.0],["2025-04-16",16.59,17.17,16.59,16.94,24300.0],["2025-04-17",17.15,17.39,16.8,17.28,27800.0],["2025-04-21",17.05,17.25,16.5,16.57,26700.0],["2025-04-22",16.84,18.65,16.84,17.84,95500.0],["2025-04-23",18.08,18.34,17.78,18.03,64700.0],["2025-04-24",18.0,18.4,17.76,18.35,54300.0],["2025-04-25",18.47,19.0,17.74,18.81,121300.0],["2025-04-28",18.76,19.5,18.33,18.61,105200.0],["2025-04-29",18.5,19.5,18.5,18.81,104800.0],["2025-04-30",18.5,19.24,16.69,18.6,120400.0],["2025-05-01",18.81,18.81,17.85,17.85,42400.0],["2025-05-02",17.98,19.02,17.98,18.5,163100.0],["2025-05-05",18.43,19.12,18.07,18.07,32200.0],["2025-05-06",17.99,17.99,17.22,17.66,40300.0],["2025-05-07",17.8,18.25,16.93,17.12,74000.0],["2025-05-08",17.2,17.51,16.8,16.93,71200.0],["2025-05-09",17.1,17.43,16.77,17.35,40800.0],["2025-05-12",17.9,18.13,16.93,16.94,61200.0],["2025-05-13",16.91,17.88,16.91,17.8,72500.0],["2025-05-14",17.95,18.42,17.5,17.75,90000.0],["2025-05-15",17.75,18.16,17.75,18.13,100300.0],["2025-05-16",18.18,19.15,18.04,18.15,175900.0],["2025-05-19",17.84,18.26,17.51,18.02,33400.0],["2025-05-20",18.01,18.37,17.89,17.91,34900.0],["2025-05-21",17.92,19.44,17.92,18.89,193700.0],["2025-05-22",18.8,19.97,18.6,19.39,182600.0],["2025-05-23",19.35,19.75,18.83,19.07,188200.0],["2025-05-27",19.42,20.85,19.42,20.44,399800.0],["2025-05-28",21.0,21.0,18.76,18.87,269600.0],["2025-05-29",19.07,20.3,18.22,20.26,303900.0],["2025-05-30",20.27,20.54,19.04,19.24,193700.0],["2025-06-02",19.27,19.65,18.07,18.26,188400.0],["2025-06-03",18.3,19.07,18.25,18.65,114500.0],["2025-06-04",18.58,19.6,18.5,19.41,158400.0],["2025-06-05",19.43,20.08,18.95,18.95,109200.0],["2025-06-06",18.94,19.39,18.84,19.11,129300.0],["2025-06-09",19.11,19.2,18.49,18.5,85100.0],["2025-06-10",18.51,18.83,18.12,18.73,100000.0],["2025-06-11",18.85,19.07,18.55,18.62,81800.0],["2025-06-12",18.62,18.93,18.25,18.48,77600.0],["2025-06-13",18.28,18.83,18.08,18.43,79700.0],["2025-06-16",18.72,19.75,18.63,19.6,138300.0],["2025-06-17",21.99,24.77,21.83,22.34,884300.0],["2025-06-18",22.8,22.8,20.67,21.81,308100.0],["2025-06-20",22.4,22.99,21.21,21.22,230900.0],["2025-06-23",21.25,23.5,21.2,23.24,444900.0],["2025-06-24",23.5,24.32,21.95,22.4,377400.0],["2025-06-25",22.55,22.84,22.0,22.42,201900.0],["2025-06-26",22.75,24.0,22.75,22.87,353100.0],["2025-06-27",23.0,23.61,22.68,23.28,1251000.0],["2025-06-30",23.57,24.5,22.54,22.71,489700.0],["2025-07-01",22.65,22.65,20.34,20.75,426000.0],["2025-07-02",20.64,21.29,20.61,21.13,189400.0],["2025-07-03",21.25,21.49,21.0,21.41,106800.0],["2025-07-07",21.4,21.4,20.42,20.82,235700.0],["2025-07-08",21.04,22.15,20.86,21.92,278800.0],["2025-07-09",22.15,22.91,21.55,22.75,433700.0],["2025-07-10",23.0,23.47,22.19,22.67,467700.0],["2025-07-11",20.76,21.09,18.7,19.64,1440700.0],["2025-07-14",20.14,20.85,19.68,20.28,470500.0],["2025-07-15",20.59,20.73,18.8,19.1,522300.0],["2025-07-16",19.0,19.76,18.73,19.71,311400.0],["2025-07-17",19.69,20.55,19.55,20.38,314200.0],["2025-07-18",20.6,22.01,20.0,21.47,352100.0],["2025-07-21",21.66,23.49,21.55,23.22,496800.0],["2025-07-22",24.0,25.6,23.67,25.39,802400.0],["2025-07-23",25.85,27.21,25.11,25.82,595800.0],["2025-07-24",26.1,27.49,25.82,26.7,491300.0],["2025-07-25",26.82,28.05,26.04,27.98,417500.0],["2025-07-28",28.46,29.53,27.47,27.87,613900.0],["2025-07-29",28.42,28.42,25.2,26.3,609500.0],["2025-07-30",26.0,27.61,25.7,26.45,261400.0],["2025-07-31",26.5,27.92,26.05,26.6,246700.0],["2025-08-01",25.96,26.65,24.72,26.45,364700.0],["2025-08-04",27.5,28.15,26.63,27.73,353000.0],["2025-08-05",27.67,27.67,25.88,27.4,264700.0],["2025-08-06",27.57,30.0,27.29,29.91,394300.0],["2025-08-07",30.04,30.39,27.62,28.16,318900.0],["2025-08-08",28.55,30.38,28.35,29.53,252000.0],["2025-08-11",29.5,30.05,28.55,29.17,216800.0],["2025-08-12",29.55,31.38,29.0,31.29,327000.0],["2025-08-13",31.61,32.73,30.3,31.56,391800.0],["2025-08-14",30.63,31.51,29.49,30.44,311100.0],["2025-08-15",30.54,31.13,29.68,30.77,195500.0],["2025-08-18",30.68,30.68,28.32,28.38,270900.0],["2025-08-19",28.29,28.3,26.47,26.95,376600.0],["2025-08-20",26.95,27.28,25.54,27.0,300800.0],["2025-08-21",26.92,27.38,26.46,27.36,220900.0],["2025-08-22",27.64,29.72,27.55,29.01,251700.0],["2025-08-25",30.0,31.73,29.0,30.81,295400.0],["2025-08-26",30.75,32.86,30.65,32.86,292000.0],["2025-08-27",32.98,33.43,32.02,32.44,237600.0],["2025-08-28",32.74,33.72,32.55,32.81,221700.0],["2025-08-29",32.81,33.15,31.55,32.25,166600.0],["2025-09-02",31.77,32.98,31.15,32.51,198600.0],["2025-09-03",32.49,32.53,31.35,31.77,221200.0],["2025-09-04",32.0,33.5,31.56,33.04,162100.0],["2025-09-05",33.5,33.65,31.24,31.6,226800.0],["2025-09-08",31.35,33.87,30.71,32.64,298400.0],["2025-09-09",32.64,32.86,31.0,32.56,161100.0],["2025-09-10",33.0,33.46,31.81,32.65,328200.0],["2025-09-11",32.77,34.84,32.49,34.35,611300.0],["2025-09-12",31.48,32.88,27.12,27.13,1457100.0],["2025-09-15",27.76,29.6,27.7,28.01,530000.0],["2025-09-16",28.15,28.69,27.18,27.43,401900.0],["2025-09-17",27.16,28.07,27.1,27.33,273400.0],["2025-09-18",29.25,31.93,29.0,30.82,597100.0],["2025-09-19",31.0,31.37,29.8,30.74,528200.0],["2025-09-22",30.69,30.86,29.82,29.89,197200.0],["2025-09-23",29.9,30.38,28.8,29.84,296200.0],["2025-09-24",29.32,29.93,28.52,29.25,394200.0],["2025-09-25",28.38,29.91,28.03,29.81,211500.0],["2025-09-26",29.81,30.3,28.88,30.11,133000.0],["2025-09-29",31.0,33.09,30.7,32.09,393600.0],["2025-09-30",32.03,34.03,32.0,33.91,465200.0],["2025-10-01",33.53,34.66,33.53,34.25,225000.0],["2025-10-02",34.59,35.75,33.41,35.69,241400.0],["2025-10-03",35.82,35.82,34.27,34.91,247600.0],["2025-10-06",35.19,38.64,35.0,38.27,461700.0],["2025-10-07",38.54,38.54,36.17,36.3,325200.0],["2025-10-08",36.64,39.66,36.2,38.97,333600.0],["2025-10-09",38.55,39.1,37.7,38.66,153800.0],["2025-10-10",38.92,39.14,35.51,35.52,267800.0],["2025-10-13",36.64,37.58,36.45,37.44,147100.0],["2025-10-14",36.5,38.76,35.3,38.11,170200.0],["2025-10-15",39.0,39.1,37.62,38.91,157600.0],["2025-10-16",38.91,39.74,35.95,35.98,268600.0],["2025-10-17",35.05,35.94,33.55,34.02,213800.0],["2025-10-20",35.14,36.94,34.57,36.72,446600.0],["2025-10-21",36.72,37.13,35.45,36.01,139400.0],["2025-10-22",37.9,37.94,34.15,34.5,362700.0],["2025-10-23",35.35,39.94,35.18,39.76,366800.0],["2025-10-24",40.2,41.12,37.32,37.47,357300.0],["2025-10-27",39.67,39.67,36.6,36.81,203200.0],["2025-10-28",37.0,38.91,36.89,37.58,204700.0],["2025-10-29",37.45,38.74,36.61,37.15,173100.0],["2025-10-30",36.98,39.14,36.22,37.42,255700.0],["2025-10-31",37.96,38.48,36.68,36.72,224100.0],["2025-11-03",36.4,36.61,35.2,35.7,158600.0],["2025-11-04",34.94,36.31,33.66,33.97,257200.0],["2025-11-05",34.17,35.24,34.01,34.22,169400.0],["2025-11-06",34.2,34.31,32.01,33.14,256200.0],["2025-11-07",32.29,32.5,30.0,31.79,374800.0],["2025-11-10",32.82,34.25,30.55,31.31,162800.0],["2025-11-11",31.0,31.21,30.11,30.15,204600.0],["2025-11-12",30.16,31.09,28.88,29.26,242900.0],["2025-11-13",29.11,29.27,27.28,27.63,311200.0],["2025-11-14",26.4,28.77,26.05,28.37,229600.0],["2025-11-17",28.16,29.26,27.07,27.49,221200.0],["2025-11-18",26.95,28.6,26.5,27.92,244100.0],["2025-11-19",28.05,28.77,27.45,28.22,216100.0],["2025-11-20",29.1,29.8,26.23,27.07,311500.0],["2025-11-21",27.1,28.22,26.94,27.53,218000.0],["2025-11-24",27.5,28.13,26.86,27.26,234300.0],["2025-11-25",27.47,28.11,26.74,27.88,169400.0],["2025-11-26",27.88,28.26,27.39,28.07,102200.0],["2025-11-28",28.45,28.91,28.15,28.64,69900.0],["2025-12-01",28.15,28.4,27.79,27.9,118000.0],["2025-12-02",27.92,28.35,27.41,27.45,75900.0],["2025-12-03",27.65,29.33,27.32,29.15,135300.0],["2025-12-04",29.12,31.2,28.7,29.91,216700.0],["2025-12-05",29.91,31.63,29.62,31.32,177700.0],["2025-12-08",31.66,32.96,31.0,32.85,223900.0],["2025-12-09",32.8,36.48,32.8,35.74,351800.0],["2025-12-10",35.21,36.1,33.73,34.86,340400.0],["2025-12-11",34.53,36.46,34.0,36.06,250400.0],["2025-12-12",35.68,48.35,35.51,46.45,1183800.0],["2025-12-15",45.21,45.72,41.25,44.79,566000.0],["2025-12-16",43.99,46.21,42.09,45.06,388000.0],["2025-12-17",45.25,45.54,41.11,43.0,333300.0],["2025-12-18",44.07,47.29,43.28,44.84,336700.0],["2025-12-19",44.93,49.48,44.93,48.12,251200.0],["2025-12-22",48.67,54.45,48.15,53.02,447800.0],["2025-12-23",52.27,53.79,51.5,53.47,240200.0],["2025-12-24",54.21,59.38,52.96,56.56,353200.0],["2025-12-26",56.66,57.03,53.08,56.29,256300.0],["2025-12-29",55.55,58.08,54.88,55.98,228600.0],["2025-12-30",56.0,58.27,54.6,54.75,190700.0],["2025-12-31",54.88,55.65,52.92,53.84,375000.0],["2026-01-02",53.54,54.0,47.54,50.55,457500.0],["2026-01-05",51.26,54.89,50.61,53.16,218900.0],["2026-01-06",54.84,57.95,52.87,55.37,235200.0],["2026-01-07",55.2,57.68,54.04,56.22,170500.0],["2026-01-08",56.33,59.38,56.0,57.3,192500.0],["2026-01-09",57.4,59.74,57.4,58.8,179400.0],["2026-01-12",58.31,61.0,58.3,59.8,164600.0],["2026-01-13",59.99,61.47,58.3,60.29,217800.0],["2026-01-14",59.75,59.75,55.25,56.99,236100.0],["2026-01-15",57.4,59.8,57.4,58.03,159500.0],["2026-01-16",59.11,59.11,56.48,58.64,161900.0],["2026-01-20",56.2,58.38,54.38,56.18,284600.0],["2026-01-21",56.88,57.29,51.39,54.1,264600.0],["2026-01-22",54.91,55.11,52.6,52.8,190900.0],["2026-01-23",52.5,54.24,51.37,53.18,169900.0],["2026-01-26",53.25,53.9,51.38,51.95,129500.0],["2026-01-27",52.74,56.8,52.71,56.01,170500.0],["2026-01-28",56.12,56.78,53.5,54.63,155200.0],["2026-01-29",55.0,58.88,53.49,57.42,232000.0],["2026-01-30",56.3,58.75,52.21,52.58,183800.0],["2026-02-02",52.47,54.65,52.47,53.38,106900.0],["2026-02-03",53.69,57.09,53.0,55.67,264700.0],["2026-02-04",55.69,55.69,48.53,50.46,320000.0],["2026-02-05",48.61,51.29,48.01,48.42,138900.0],["2026-02-06",49.7,52.72,49.62,52.23,121700.0],["2026-02-09",52.87,53.97,51.02,52.9,99200.0],["2026-02-10",53.21,53.21,49.44,49.59,108000.0],["2026-02-11",50.58,51.86,45.6,47.38,193500.0],["2026-02-12",47.38,47.94,43.76,44.78,189600.0],["2026-02-13",44.91,47.98,44.08,46.72,97600.0],["2026-02-17",45.79,47.9,44.44,46.62,95500.0],["2026-02-18",46.69,49.29,46.51,47.74,112600.0],["2026-02-19",47.26,50.85,46.68,50.46,142400.0],["2026-02-20",49.99,52.15,48.0,48.53,85400.0],["2026-02-23",47.85,48.01,44.76,45.81,117500.0],["2026-02-24",45.81,52.36,44.83,51.62,362200.0],["2026-02-25",52.27,54.78,52.0,53.85,309800.0],["2026-02-26",54.01,54.49,50.18,50.85,129200.0],["2026-02-27",50.49,50.91,48.77,50.21,114400.0],["2026-03-02",49.53,56.92,49.49,54.46,170800.0],["2026-03-03",52.46,55.48,51.21,54.18,112000.0],["2026-03-04",55.73,57.95,54.48,54.68,129200.0],["2026-03-05",53.61,54.76,51.2,53.11,110600.0],["2026-03-06",51.6,54.0,51.46,51.9,92700.0],["2026-03-09",50.23,54.61,50.15,53.56,122300.0],["2026-03-10",53.75,56.6,53.75,54.15,213600.0],["2026-03-11",54.45,55.95,51.92,55.32,272700.0],["2026-03-12",56.74,56.74,45.0,46.66,605300.0],["2026-03-13",46.92,49.51,46.77,48.11,176700.0],["2026-03-16",48.3,49.76,47.37,47.97,153900.0],["2026-03-17",47.82,47.82,44.54,46.18,242100.0],["2026-03-18",44.86,45.92,42.25,42.5,232700.0],["2026-03-19",41.36,43.66,39.95,42.82,234500.0],["2026-03-20",42.03,42.82,39.8,40.38,256700.0],["2026-03-23",41.69,43.6,41.0,42.8,126600.0],["2026-03-24",42.16,43.68,41.65,42.09,142200.0],["2026-03-25",43.04,47.29,43.0,46.98,339700.0],["2026-03-26",45.83,47.79,44.56,44.67,260600.0],["2026-03-27",43.86,44.8,42.11,43.43,199600.0],["2026-03-30",44.04,44.72,40.73,42.9,182900.0],["2026-03-31",43.16,44.88,41.67,44.26,264900.0],["2026-04-01",45.31,47.96,45.0,46.72,129900.0],["2026-04-02",44.68,50.33,43.96,49.24,256500.0],["2026-04-06",49.24,54.54,48.58,54.25,387000.0],["2026-04-07",53.0,55.52,50.01,55.24,379700.0],["2026-04-08",57.5,58.57,53.01,56.26,266300.0],["2026-04-09",56.34,57.0,52.33,52.37,160400.0],["2026-04-10",53.02,54.83,51.3,54.8,114200.0],["2026-04-13",54.45,58.49,52.82,58.22,171400.0],["2026-04-14",59.0,59.0,55.71,56.58,137500.0],["2026-04-15",56.57,57.66,55.35,56.79,109500.0],["2026-04-16",57.68,58.7,55.85,58.7,106100.0],["2026-04-17",59.8,60.0,56.87,57.1,117600.0],["2026-04-20",56.54,57.05,54.98,55.65,107100.0],["2026-04-21",55.89,57.81,54.06,54.69,139700.0],["2026-04-22",56.3,58.89,52.94,53.81,147500.0],["2026-04-23",53.36,53.83,50.68,52.38,128600.0],["2026-04-24",52.87,53.09,50.9,51.54,131600.0],["2026-04-27",51.24,52.14,48.89,50.07,115100.0],["2026-04-28",49.52,50.51,47.63,48.77,113000.0],["2026-04-29",48.77,48.77,45.84,47.17,152700.0],["2026-04-30",47.17,50.42,46.82,50.16,134900.0],["2026-05-01",52.85,58.19,52.8,57.53,340600.0],["2026-05-04",57.53,59.65,51.32,52.94,230900.0],["2026-05-05",54.74,57.67,54.65,56.22,175000.0],["2026-05-06",56.98,57.71,54.94,57.15,134100.0],["2026-05-07",57.5,57.5,54.06,54.81,109400.0],["2026-05-08",55.68,63.78,55.68,62.38,262800.0],["2026-05-11",61.46,64.99,61.44,64.11,193100.0],["2026-05-12",62.65,64.49,57.87,60.3,235900.0],["2026-05-13",61.13,61.25,58.45,61.11,146300.0],["2026-05-14",61.19,61.19,58.59,60.38,93800.0],["2026-05-15",57.73,59.19,56.43,57.18,123900.0],["2026-05-18",58.39,60.68,56.5,57.77,151700.0],["2026-05-19",56.88,59.03,55.11,57.95,121400.0],["2026-05-20",59.19,60.36,58.03,59.56,106700.0],["2026-05-21",59.31,60.92,56.56,59.89,137400.0],["2026-05-22",60.23,68.64,60.23,68.01,273500.0],["2026-05-26",70.43,71.39,66.73,68.56,220900.0],["2026-05-27",68.28,73.31,67.7,71.12,213800.0],["2026-05-28",72.56,76.07,70.76,75.6,168200.0],["2026-05-29",75.6,76.34,70.51,75.88,285800.0],["2026-06-01",74.29,75.89,72.0,72.57,167900.0],["2026-06-02",72.57,75.48,71.01,72.16,149900.0],["2026-06-03",71.98,72.96,68.62,69.16,135800.0],["2026-06-04",68.19,73.74,65.9,72.42,155100.0],["2026-06-05",73.46,74.28,67.12,68.32,145300.0],["2026-06-08",70.72,73.69,68.77,69.96,173600.0],["2026-06-09",71.15,72.0,62.33,66.94,168800.0],["2026-06-10",66.0,69.36,62.82,66.63,136000.0],["2026-06-11",67.93,77.69,67.26,77.15,155000.0],["2026-06-12",77.1,79.69,75.0,75.28,165400.0],["2026-06-15",79.75,80.0,70.71,74.31,183200.0],["2026-06-16",74.91,75.61,68.78,70.15,241000.0],["2026-06-17",70.13,72.68,69.35,70.22,195600.0],["2026-06-18",72.9,73.08,69.65,72.82,176500.0],["2026-06-22",72.65,74.64,67.5,69.73,235600.0],["2026-06-23",67.35,71.68,66.01,68.97,176800.0],["2026-06-24",69.78,71.99,66.42,67.27,181100.0],["2026-06-25",68.27,69.16,62.13,62.59,373100.0],["2026-06-26",61.74,64.0,60.43,62.52,341100.0],["2026-06-29",62.91,64.65,60.0,61.77,289000.0],["2026-06-30",62.52,67.99,62.52,66.35,229100.0],["2026-07-01",65.37,68.57,63.0,65.79,264900.0],["2026-07-02",64.99,70.77,64.14,64.59,268400.0],["2026-07-06",65.41,67.5,63.33,64.67,135156.435681],["2026-07-07",63.97,63.97,59.39,62.22,263728.238727],["2026-07-08",60.8,62.8,56.81,58.58,264893.695044],["2026-07-09",59.46,64.02,59.46,61.07,228401.358828],["2026-07-10",61.2,61.2,56.55,57.33,152398.866604],["2026-07-13",56.29,57.29,53.6,54.5,182858.584936],["2026-07-14",55.54,59.18,55.54,58.93,237657.097115],["2026-07-15",59.07,61.19,56.565,59.27,470752.233733],["2026-07-16",51,56.635,49.22,56.13,1135311.656366],["2026-07-17",55.41,67.38,54.01,65.9,564519.211315],["2026-07-20",65.975,66.95,63.36,66.72,357270.315753],["2026-07-21",67.72,80.17,67.5769,79.845,398684.636748],["2026-07-22",79.61,80.515,71.6,72.39,302942.267031],["2026-07-23",71.32,75.25,71.29,73.24,322186.603641],["2026-07-24",73.01,74.56,71.1,72.46,346102.709674],["2026-07-27",74.33,75,67.75,70.64,325069.288941],["2026-07-28",68.98,72.56,66.15,66.46,502119.591212],["2026-07-29",63.68,64.64,57.45,57.69,2025278.411965],["2026-07-30",57.84,60.77,56.93,59.89,452382.239929],["2026-07-31",59.08,61.01,56.71,57.97,329454.463786]]}